5 DAY PERFORMANCE
-0.73%
1 MONTH PERFORMANCE
+3.97%
3 MONTH PERFORMANCE
-4.11%
6 MONTH PERFORMANCE
-0.60%
YEAR-TO-DATE PERFORMANCE
+3.97%
1 YEAR PERFORMANCE
-21.45%
North American Construction Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $15.07 | $14.95 (-0.8%) | $15.19 | $14.67 | 85.80 K | $436.03 M |
| 01/29/2026 | $14.97 | $15.22 (1.67%) | $15.34 | $14.72 | 89.14 K | $443.91 M |
| 01/28/2026 | $15.00 | $14.89 (-0.73%) | $15.01 | $14.76 | 101.04 K | $434.28 M |
| 01/27/2026 | $15.00 | $14.95 (-0.33%) | $15.11 | $14.81 | 84.90 K | $436.03 M |
| 01/26/2026 | $15.34 | $15.05 (-1.89%) | $15.40 | $14.96 | 70.61 K | $438.95 M |
| 01/23/2026 | $15.29 | $15.14 (-0.98%) | $15.49 | $15.13 | 88.40 K | $441.58 M |
| 01/22/2026 | $15.52 | $15.23 (-1.87%) | $15.74 | $15.23 | 124.23 K | $444.20 M |
| 01/21/2026 | $15.58 | $15.41 (-1.09%) | $15.79 | $14.81 | 239.69 K | $449.45 M |
| 01/20/2026 | $15.53 | $15.75 (1.42%) | $15.92 | $15.51 | 154.30 K | $459.37 M |
| 01/16/2026 | $16.06 | $15.60 (-2.86%) | $16.06 | $15.51 | 130.70 K | $454.99 M |
| 01/15/2026 | $15.82 | $15.92 (0.63%) | $16.12 | $15.62 | 140.31 K | $464.32 M |
| 01/14/2026 | $15.77 | $15.94 (1.08%) | $16.08 | $15.64 | 208.04 K | $464.91 M |
| 01/13/2026 | $15.44 | $15.66 (1.42%) | $15.83 | $15.36 | 69.21 K | $456.74 M |
| 01/12/2026 | $15.12 | $15.31 (1.26%) | $15.40 | $14.94 | 103.04 K | $446.53 M |
| 01/09/2026 | $14.98 | $15.13 (1%) | $15.31 | $14.87 | 71.20 K | $441.28 M |
| 01/08/2026 | $14.67 | $15.01 (2.32%) | $15.20 | $14.66 | 86.10 K | $437.78 M |
| 01/07/2026 | $15.39 | $14.65 (-4.81%) | $15.39 | $14.52 | 124.72 K | $427.28 M |
| 01/06/2026 | $14.64 | $15.28 (4.37%) | $15.40 | $14.60 | 192.80 K | $445.66 M |
| 01/05/2026 | $14.83 | $14.61 (-1.48%) | $15.05 | $14.29 | 167.40 K | $426.12 M |
| 01/02/2026 | $14.48 | $14.69 (1.45%) | $14.73 | $14.19 | 152.00 K | $428.45 M |
| 12/31/2025 | $14.30 | $14.37 (0.49%) | $14.40 | $14.21 | 100.60 K | $419.12 M |
| 12/30/2025 | $14.12 | $14.29 (1.2%) | $14.37 | $14.12 | 107.82 K | $416.78 M |
| 12/29/2025 | $13.70 | $14.13 (3.14%) | $14.28 | $13.70 | 121.60 K | $412.12 M |
| 12/26/2025 | $13.77 | $13.80 (0.22%) | $13.88 | $13.64 | 64.70 K | $402.49 M |
| 12/24/2025 | $13.59 | $13.83 (1.77%) | $13.93 | $13.55 | 61.54 K | $403.37 M |
| 12/23/2025 | $13.90 | $13.63 (-1.94%) | $14.11 | $13.61 | 117.52 K | $397.53 M |
| 12/22/2025 | $13.24 | $13.85 (4.61%) | $14.03 | $13.24 | 236.61 K | $403.95 M |
| 12/19/2025 | $13.92 | $13.09 (-5.96%) | $14.06 | $12.46 | 419.23 K | $381.78 M |
| 12/18/2025 | $14.00 | $13.82 (-1.29%) | $14.06 | $13.72 | 170.64 K | $403.08 M |
| 12/17/2025 | $14.03 | $13.97 (-0.43%) | $14.44 | $13.85 | 203.40 K | $407.45 M |
| 12/16/2025 | $13.77 | $13.94 (1.23%) | $13.95 | $13.56 | 165.91 K | $406.58 M |
| 12/15/2025 | $13.84 | $13.83 (-0.07%) | $13.88 | $13.61 | 236.03 K | $403.37 M |
| 12/12/2025 | $13.94 | $13.74 (-1.43%) | $13.94 | $13.54 | 98.61 K | $400.74 M |
| 12/11/2025 | $13.93 | $13.88 (-0.36%) | $13.95 | $13.70 | 167.80 K | $404.83 M |
| 12/10/2025 | $13.67 | $13.94 (1.98%) | $14.07 | $13.36 | 250.10 K | $406.58 M |
| 12/09/2025 | $13.79 | $13.61 (-1.31%) | $13.82 | $13.56 | 113.42 K | $396.95 M |
| 12/08/2025 | $14.12 | $13.69 (-3.05%) | $14.13 | $13.60 | 122.40 K | $399.28 M |
| 12/05/2025 | $14.41 | $14.08 (-2.29%) | $14.47 | $14.01 | 102.24 K | $410.66 M |
| 12/04/2025 | $14.37 | $14.22 (-1.04%) | $14.57 | $14.20 | 98.50 K | $414.74 M |
| 12/03/2025 | $14.17 | $14.42 (1.76%) | $14.50 | $14.17 | 136.80 K | $420.58 M |
| 12/02/2025 | $14.47 | $14.19 (-1.94%) | $14.48 | $14.01 | 96.50 K | $413.87 M |
| 12/01/2025 | $14.20 | $14.37 (1.2%) | $14.62 | $14.20 | 123.25 K | $419.12 M |
| 11/28/2025 | $14.02 | $14.35 (2.35%) | $14.58 | $14.02 | 48.70 K | $418.53 M |
| 11/26/2025 | $14.10 | $14.14 (0.28%) | $14.18 | $13.96 | 93.00 K | $412.41 M |
| 11/25/2025 | $13.65 | $14.08 (3.15%) | $14.10 | $13.55 | 125.80 K | $410.66 M |
| 11/24/2025 | $13.46 | $13.77 (2.3%) | $13.78 | $13.44 | 230.73 K | $401.62 M |
| 11/21/2025 | $13.41 | $13.57 (1.19%) | $13.70 | $13.14 | 130.50 K | $395.78 M |
| 11/20/2025 | $13.99 | $13.51 (-3.43%) | $14.12 | $13.46 | 156.70 K | $394.03 M |
| 11/19/2025 | $13.37 | $13.69 (2.39%) | $13.74 | $13.29 | 221.60 K | $399.28 M |
| 11/18/2025 | $13.48 | $13.51 (0.22%) | $13.85 | $13.26 | 357.80 K | $394.03 M |
| 11/17/2025 | $13.98 | $13.47 (-3.65%) | $13.98 | $13.36 | 146.32 K | $395.40 M |
| 11/14/2025 | $13.26 | $13.90 (4.83%) | $14.17 | $13.24 | 200.60 K | $408.03 M |
| 11/13/2025 | $15.52 | $13.34 (-14.05%) | $15.52 | $13.15 | 147.40 K | $391.59 M |
| 11/12/2025 | $14.23 | $14.44 (1.48%) | $14.50 | $13.96 | 128.95 K | $423.88 M |
| 11/11/2025 | $13.74 | $14.17 (3.13%) | $14.23 | $13.74 | 70.14 K | $415.95 M |
| 11/10/2025 | $13.98 | $13.67 (-2.22%) | $14.19 | $13.62 | 87.63 K | $401.27 M |
| 11/07/2025 | $13.99 | $13.80 (-1.36%) | $13.99 | $13.63 | 72.50 K | $405.09 M |
| 11/06/2025 | $13.96 | $14.00 (0.29%) | $14.32 | $13.94 | 114.34 K | $410.96 M |
| 11/05/2025 | $14.15 | $14.04 (-0.78%) | $14.32 | $14.02 | 109.83 K | $412.14 M |
| 11/04/2025 | $15.26 | $14.17 (-7.14%) | $15.26 | $14.16 | 99.30 K | $415.95 M |
| 11/03/2025 | $15.46 | $15.44 (-0.13%) | $15.59 | $15.12 | 74.00 K | $453.23 M |
| 10/31/2025 | $15.47 | $15.58 (0.71%) | $15.64 | $15.38 | 91.40 K | $457.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
