-
5 DAY PERFORMANCE
-3.92% -
1 MONTH PERFORMANCE
+5.97% -
3 MONTH PERFORMANCE
+10.21% -
6 MONTH PERFORMANCE
-3.45% -
YEAR-TO-DATE PERFORMANCE
-4.70% -
1 YEAR PERFORMANCE
-2.12%
North American Construction Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $19.88 | $19.87 (-0.04%) | $20.06 | $19.87 | 3,820 | |
| 11/13/2024 | $19.97 | $19.92 (-0.25%) | $20.20 | $19.75 | 42,546 | $594.68 M |
| 11/12/2024 | $20.59 | $20.10 (-2.38%) | $20.59 | $19.97 | 43,325 | $600.05 M |
| 11/11/2024 | $20.77 | $20.52 (-1.2%) | $20.77 | $20.43 | 22,800 | $612.59 M |
| 11/08/2024 | $21.02 | $20.68 (-1.62%) | $21.04 | $20.52 | 57,300 | $552.78 M |
| 11/07/2024 | $21.21 | $21.04 (-0.8%) | $21.21 | $20.83 | 113,717 | $562.40 M |
| 11/06/2024 | $21.15 | $21.06 (-0.43%) | $21.15 | $20.64 | 145,760 | $562.93 M |
| 11/05/2024 | $20.29 | $20.86 (2.81%) | $20.86 | $20.29 | 63,536 | $557.59 M |
| 11/04/2024 | $19.75 | $20.18 (2.18%) | $20.40 | $19.61 | 95,100 | $539.41 M |
| 11/01/2024 | $19.62 | $19.64 (0.1%) | $20.19 | $19.38 | 92,700 | $524.98 M |
| 10/31/2024 | $18.72 | $19.53 (4.33%) | $19.99 | $18.70 | 188,496 | $522.04 M |
| 10/30/2024 | $16.95 | $17.18 (1.36%) | $17.24 | $16.80 | 60,300 | $459.22 M |
| 10/29/2024 | $16.97 | $16.80 (-1%) | $17.27 | $16.80 | 33,913 | $449.06 M |
| 10/28/2024 | $17.26 | $17.01 (-1.45%) | $17.26 | $16.75 | 56,300 | $454.68 M |
| 10/25/2024 | $17.39 | $17.42 (0.17%) | $17.45 | $17.25 | 36,913 | $465.64 M |
| 10/24/2024 | $17.12 | $17.28 (0.93%) | $17.47 | $17.01 | 63,600 | $461.90 M |
| 10/23/2024 | $17.32 | $17.01 (-1.79%) | $17.41 | $17.00 | 25,990 | $454.68 M |
| 10/22/2024 | $17.75 | $17.46 (-1.63%) | $17.75 | $17.39 | 27,949 | $466.71 M |
| 10/21/2024 | $17.00 | $17.57 (3.35%) | $17.64 | $17.00 | 72,929 | $469.65 M |
| 10/18/2024 | $16.86 | $16.87 (0.06%) | $16.99 | $16.46 | 95,100 | $450.94 M |
| 10/17/2024 | $17.18 | $16.92 (-1.51%) | $17.18 | $16.78 | 57,600 | $452.27 M |
| 10/16/2024 | $17.40 | $17.02 (-2.18%) | $17.60 | $16.84 | 119,400 | $454.95 M |
| 10/15/2024 | $18.59 | $17.47 (-6.02%) | $18.59 | $17.42 | 124,082 | $466.97 M |
| 10/14/2024 | $18.88 | $18.75 (-0.69%) | $18.98 | $18.66 | 17,200 | $501.19 M |
| 10/11/2024 | $18.66 | $18.94 (1.5%) | $19.08 | $18.66 | 28,300 | $506.27 M |
| 10/10/2024 | $18.54 | $18.78 (1.29%) | $18.98 | $18.53 | 34,907 | $501.99 M |
| 10/09/2024 | $18.41 | $18.57 (0.87%) | $18.87 | $18.41 | 20,900 | $496.38 M |
| 10/08/2024 | $18.91 | $18.58 (-1.75%) | $19.00 | $18.49 | 49,603 | $496.64 M |
| 10/07/2024 | $19.00 | $19.09 (0.47%) | $19.26 | $18.95 | 38,600 | $510.28 M |
| 10/04/2024 | $19.23 | $19.03 (-1.04%) | $19.28 | $18.93 | 35,544 | $508.67 M |
| 10/03/2024 | $18.70 | $18.97 (1.44%) | $19.05 | $18.70 | 41,509 | $507.07 M |
| 10/02/2024 | $18.95 | $18.80 (-0.79%) | $19.01 | $18.66 | 35,400 | $502.52 M |
| 10/01/2024 | $18.62 | $18.82 (1.07%) | $19.01 | $18.62 | 33,500 | $503.06 M |
| 09/30/2024 | $18.88 | $18.70 (-0.95%) | $18.98 | $18.58 | 34,600 | $499.85 M |
| 09/27/2024 | $18.45 | $18.78 (1.79%) | $18.91 | $18.40 | 34,622 | $501.99 M |
| 09/26/2024 | $18.45 | $18.35 (-0.54%) | $18.64 | $18.11 | 54,323 | $490.50 M |
| 09/25/2024 | $19.10 | $18.50 (-3.14%) | $19.11 | $18.48 | 34,000 | $494.51 M |
| 09/24/2024 | $18.96 | $19.25 (1.53%) | $19.35 | $18.96 | 45,730 | $514.55 M |
| 09/23/2024 | $18.88 | $18.85 (-0.16%) | $19.14 | $18.74 | 28,832 | $503.86 M |
| 09/20/2024 | $18.42 | $18.78 (1.95%) | $18.88 | $18.41 | 36,600 | $501.99 M |
| 09/19/2024 | $18.81 | $18.68 (-0.69%) | $18.94 | $18.64 | 25,922 | $499.32 M |
| 09/18/2024 | $18.71 | $18.42 (-1.55%) | $18.93 | $18.41 | 36,700 | $492.37 M |
| 09/17/2024 | $18.36 | $18.68 (1.74%) | $18.81 | $18.21 | 41,300 | $499.32 M |
| 09/16/2024 | $18.25 | $18.37 (0.66%) | $18.43 | $18.15 | 39,800 | $491.03 M |
| 09/13/2024 | $18.27 | $18.19 (-0.44%) | $18.30 | $18.14 | 38,800 | $486.22 M |
| 09/12/2024 | $18.24 | $18.11 (-0.71%) | $18.24 | $17.90 | 34,800 | $484.08 M |
| 09/11/2024 | $17.88 | $18.00 (0.67%) | $18.05 | $17.55 | 36,800 | $481.14 M |
| 09/10/2024 | $18.14 | $17.89 (-1.38%) | $18.23 | $17.66 | 70,200 | $478.20 M |
| 09/09/2024 | $17.95 | $18.09 (0.78%) | $18.51 | $17.95 | 61,911 | $483.55 M |
| 09/06/2024 | $19.08 | $18.05 (-5.4%) | $19.22 | $17.89 | 82,819 | $482.48 M |
| 09/05/2024 | $19.37 | $19.15 (-1.14%) | $19.45 | $19.02 | 63,400 | $511.88 M |
| 09/04/2024 | $19.08 | $19.36 (1.47%) | $19.52 | $19.08 | 24,123 | $517.49 M |
| 09/03/2024 | $19.54 | $19.15 (-2%) | $19.69 | $18.91 | 66,500 | $511.88 M |
| 08/30/2024 | $20.11 | $19.74 (-1.84%) | $20.11 | $19.33 | 65,500 | $527.65 M |
| 08/29/2024 | $19.30 | $20.05 (3.89%) | $20.28 | $19.20 | 45,737 | $535.94 M |
| 08/28/2024 | $18.84 | $18.95 (0.58%) | $19.22 | $18.84 | 16,600 | $506.53 M |
| 08/27/2024 | $19.11 | $19.03 (-0.42%) | $19.46 | $18.91 | 39,334 | $508.67 M |
| 08/26/2024 | $19.31 | $19.25 (-0.31%) | $19.58 | $19.24 | 37,723 | $514.55 M |
| 08/23/2024 | $18.69 | $19.12 (2.3%) | $19.27 | $18.69 | 30,317 | $511.08 M |
| 08/22/2024 | $18.82 | $18.68 (-0.74%) | $18.99 | $18.68 | 23,303 | $499.32 M |
| 08/21/2024 | $18.93 | $18.75 (-0.95%) | $19.11 | $18.74 | 31,700 | $501.19 M |
| 08/20/2024 | $19.13 | $18.73 (-2.09%) | $19.45 | $18.70 | 74,124 | $500.65 M |
| 08/19/2024 | $18.96 | $19.26 (1.58%) | $19.49 | $18.96 | 145,943 | $514.82 M |
| 08/16/2024 | $18.39 | $18.95 (3.05%) | $19.10 | $18.28 | 356,412 | $506.53 M |
| 08/15/2024 | $18.23 | $18.42 (1.04%) | $18.54 | $18.09 | 64,600 | $492.37 M |
| 08/14/2024 | $18.00 | $18.03 (0.17%) | $18.28 | $18.00 | 58,124 | $481.94 M |