5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
-9.83%
3 MONTH PERFORMANCE
-26.56%
6 MONTH PERFORMANCE
-15.67%
YEAR-TO-DATE PERFORMANCE
-26.56%
1 YEAR PERFORMANCE
-29.56%
North American Construction Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $15.72 | $15.81 (0.57%) | $15.87 | $15.75 | 9,812 | |
| 03/31/2025 | $15.84 | $15.79 (-0.32%) | $16.00 | $15.71 | 40,490 | $471.29 M |
| 03/28/2025 | $16.01 | $15.99 (-0.12%) | $16.15 | $15.91 | 57,500 | $477.26 M |
| 03/27/2025 | $16.88 | $16.09 (-4.68%) | $16.88 | $16.08 | 109,150 | $480.24 M |
| 03/26/2025 | $16.31 | $16.99 (4.17%) | $17.07 | $16.31 | 97,307 | $507.10 M |
| 03/25/2025 | $16.36 | $16.36 (0%) | $16.56 | $16.20 | 142,700 | $488.30 M |
| 03/24/2025 | $16.13 | $16.36 (1.43%) | $16.59 | $16.13 | 177,200 | $488.30 M |
| 03/21/2025 | $16.21 | $16.12 (-0.56%) | $16.72 | $16.04 | 105,300 | $481.14 M |
| 03/20/2025 | $16.06 | $16.57 (3.18%) | $17.35 | $15.09 | 236,820 | $494.57 M |
| 03/19/2025 | $16.85 | $17.40 (3.26%) | $17.50 | $16.80 | 114,545 | $519.34 M |
| 03/18/2025 | $16.84 | $16.95 (0.65%) | $17.27 | $16.74 | 117,300 | $505.91 M |
| 03/17/2025 | $16.73 | $16.79 (0.36%) | $17.22 | $16.59 | 122,547 | $501.13 M |
| 03/14/2025 | $16.16 | $16.74 (3.59%) | $16.97 | $16.16 | 99,130 | $449.02 M |
| 03/13/2025 | $16.22 | $15.99 (-1.42%) | $16.33 | $15.84 | 76,308 | $428.90 M |
| 03/12/2025 | $16.02 | $16.30 (1.75%) | $16.31 | $15.93 | 52,240 | $437.22 M |
| 03/11/2025 | $15.99 | $15.93 (-0.38%) | $16.10 | $15.62 | 109,507 | $427.29 M |
| 03/10/2025 | $16.68 | $15.88 (-4.8%) | $16.68 | $15.78 | 95,700 | $425.95 M |
| 03/07/2025 | $16.69 | $16.91 (1.32%) | $17.43 | $16.69 | 66,537 | $453.58 M |
| 03/06/2025 | $16.55 | $16.75 (1.21%) | $17.09 | $16.43 | 99,705 | $449.29 M |
| 03/05/2025 | $16.01 | $16.54 (3.31%) | $16.58 | $15.98 | 135,905 | $443.65 M |
| 03/04/2025 | $16.52 | $16.02 (-3.03%) | $16.57 | $16.00 | 101,236 | $429.71 M |
| 03/03/2025 | $17.69 | $16.73 (-5.43%) | $17.83 | $16.56 | 95,200 | $448.75 M |
| 02/28/2025 | $17.68 | $17.60 (-0.45%) | $17.81 | $17.50 | 85,724 | $472.09 M |
| 02/27/2025 | $18.02 | $17.72 (-1.66%) | $18.31 | $17.72 | 50,800 | $475.31 M |
| 02/26/2025 | $18.31 | $18.05 (-1.42%) | $18.34 | $18.03 | 42,534 | $484.16 M |
| 02/25/2025 | $18.02 | $18.13 (0.61%) | $18.21 | $17.86 | 74,046 | $486.30 M |
| 02/24/2025 | $18.55 | $18.08 (-2.53%) | $18.65 | $18.01 | 48,647 | $484.96 M |
| 02/21/2025 | $18.87 | $18.47 (-2.12%) | $18.97 | $18.39 | 47,800 | $495.42 M |
| 02/20/2025 | $18.84 | $18.87 (0.16%) | $19.17 | $18.66 | 30,701 | $506.15 M |
| 02/19/2025 | $18.80 | $18.90 (0.53%) | $18.97 | $18.59 | 74,300 | $506.96 M |
| 02/18/2025 | $18.71 | $18.87 (0.86%) | $19.11 | $18.65 | 64,638 | $506.15 M |
| 02/14/2025 | $18.67 | $18.66 (-0.05%) | $19.04 | $18.49 | 49,500 | $500.52 M |
| 02/13/2025 | $18.79 | $18.75 (-0.21%) | $18.88 | $18.65 | 47,033 | $502.93 M |
| 02/12/2025 | $18.95 | $18.80 (-0.79%) | $19.02 | $18.60 | 52,000 | $504.27 M |
| 02/11/2025 | $19.24 | $18.95 (-1.51%) | $19.28 | $18.87 | 45,700 | $508.30 M |
| 02/10/2025 | $18.91 | $19.28 (1.96%) | $19.33 | $18.91 | 29,728 | $517.15 M |
| 02/07/2025 | $18.81 | $18.91 (0.53%) | $18.98 | $18.78 | 37,144 | $507.23 M |
| 02/06/2025 | $18.84 | $18.72 (-0.64%) | $18.96 | $18.63 | 45,000 | $502.13 M |
| 02/05/2025 | $18.88 | $18.95 (0.37%) | $19.12 | $18.81 | 23,234 | $508.30 M |
| 02/04/2025 | $18.57 | $18.88 (1.67%) | $19.11 | $18.55 | 33,000 | $506.42 M |
| 02/03/2025 | $18.43 | $18.55 (0.65%) | $18.85 | $18.07 | 99,733 | $497.57 M |
| 01/31/2025 | $19.40 | $19.02 (-1.96%) | $19.64 | $19.00 | 58,300 | $510.18 M |
| 01/30/2025 | $19.67 | $19.50 (-0.86%) | $19.76 | $18.91 | 85,500 | $523.05 M |
| 01/29/2025 | $19.59 | $19.75 (0.82%) | $19.96 | $19.59 | 62,344 | $529.76 M |
| 01/28/2025 | $19.99 | $19.64 (-1.75%) | $20.00 | $19.61 | 47,900 | $526.81 M |
| 01/27/2025 | $20.18 | $19.92 (-1.29%) | $20.29 | $19.58 | 112,500 | $534.32 M |
| 01/24/2025 | $20.18 | $20.32 (0.69%) | $20.54 | $20.18 | 39,500 | $545.05 M |
| 01/23/2025 | $21.07 | $20.30 (-3.65%) | $21.11 | $20.21 | 49,200 | $544.51 M |
| 01/22/2025 | $21.05 | $20.92 (-0.62%) | $21.73 | $20.90 | 82,582 | $561.14 M |
| 01/21/2025 | $20.69 | $20.87 (0.87%) | $21.15 | $20.41 | 50,900 | $559.80 M |
| 01/17/2025 | $21.01 | $20.49 (-2.48%) | $21.14 | $20.42 | 26,100 | $549.61 M |
| 01/16/2025 | $21.06 | $20.87 (-0.9%) | $21.17 | $20.87 | 50,000 | $559.80 M |
| 01/15/2025 | $20.90 | $21.10 (0.96%) | $21.22 | $20.90 | 60,816 | $565.97 M |
| 01/14/2025 | $20.32 | $20.86 (2.66%) | $20.88 | $20.21 | 55,900 | $559.53 M |
| 01/13/2025 | $20.47 | $20.32 (-0.73%) | $20.63 | $20.28 | 38,831 | $545.05 M |
| 01/10/2025 | $20.60 | $20.29 (-1.5%) | $20.88 | $20.01 | 55,800 | $544.24 M |
| 01/08/2025 | $21.84 | $20.41 (-6.55%) | $22.00 | $20.22 | 112,200 | $547.46 M |
| 01/07/2025 | $21.87 | $22.03 (0.73%) | $22.08 | $21.75 | 46,711 | $590.91 M |
| 01/06/2025 | $21.83 | $21.74 (-0.41%) | $22.07 | $21.71 | 66,746 | $583.13 M |
| 01/03/2025 | $21.90 | $21.77 (-0.59%) | $21.90 | $21.49 | 65,800 | $583.94 M |
| 01/02/2025 | $21.55 | $21.72 (0.79%) | $21.98 | $21.38 | 52,403 | $582.60 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.
