-
5 DAY PERFORMANCE
+1.91% -
1 MONTH PERFORMANCE
-5.27% -
3 MONTH PERFORMANCE
-2.25% -
6 MONTH PERFORMANCE
-17.00% -
YEAR-TO-DATE PERFORMANCE
-10.31% -
1 YEAR PERFORMANCE
-13.90%
North American Construction Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $18.88 | $18.71 (-0.9%) | $18.98 | $18.58 | 32,647 | $500.12 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 |
| 08/13/2024 | $17.90 | $17.94 (0.22%) | $18.12 | $17.74 | 60,831 | $479.54 M |
| 08/12/2024 | $17.25 | $17.89 (3.71%) | $17.98 | $17.25 | 46,200 | $478.20 M |
| 08/09/2024 | $17.47 | $17.27 (-1.14%) | $17.60 | $17.17 | 116,600 | $461.63 M |
| 08/08/2024 | $17.66 | $17.50 (-0.91%) | $17.80 | $17.39 | 58,026 | $467.78 M |
| 08/07/2024 | $18.15 | $17.48 (-3.69%) | $18.15 | $17.36 | 143,713 | $467.24 M |
| 08/06/2024 | $17.98 | $17.95 (-0.17%) | $18.21 | $17.63 | 125,300 | $479.80 M |
| 08/05/2024 | $17.40 | $17.81 (2.36%) | $17.91 | $17.16 | 106,000 | $476.06 M |
| 08/02/2024 | $18.50 | $18.05 (-2.43%) | $18.66 | $17.74 | 161,100 | $482.48 M |
| 08/01/2024 | $19.00 | $18.54 (-2.42%) | $20.34 | $17.35 | 246,724 | $495.58 M |
| 07/31/2024 | $19.65 | $19.96 (1.58%) | $20.09 | $19.52 | 67,900 | $533.53 M |
| 07/30/2024 | $19.28 | $19.53 (1.3%) | $19.53 | $19.22 | 45,000 | $522.04 M |
| 07/29/2024 | $19.92 | $19.18 (-3.71%) | $19.92 | $19.14 | 28,800 | $512.75 M |
| 07/26/2024 | $19.57 | $19.78 (1.07%) | $19.81 | $19.57 | 38,500 | $528.79 M |
| 07/25/2024 | $19.57 | $19.53 (-0.2%) | $19.74 | $19.30 | 24,700 | $522.10 M |
| 07/24/2024 | $19.79 | $19.50 (-1.47%) | $19.93 | $19.50 | 51,805 | $521.30 M |
| 07/23/2024 | $19.65 | $19.72 (0.36%) | $19.81 | $19.51 | 41,600 | $527.18 M |
| 07/22/2024 | $19.80 | $19.71 (-0.45%) | $19.80 | $19.58 | 33,600 | $526.92 M |
| 07/19/2024 | $19.73 | $19.75 (0.1%) | $19.87 | $19.38 | 36,400 | $527.99 M |
| 07/18/2024 | $19.93 | $19.65 (-1.4%) | $19.93 | $19.55 | 44,800 | $525.31 M |
| 07/17/2024 | $19.97 | $19.83 (-0.7%) | $19.99 | $19.71 | 82,300 | $530.12 M |
| 07/16/2024 | $19.50 | $19.92 (2.15%) | $19.93 | $19.43 | 104,900 | $532.53 M |
| 07/15/2024 | $19.44 | $19.52 (0.41%) | $19.82 | $19.30 | 60,219 | $521.84 M |
| 07/12/2024 | $19.13 | $19.35 (1.15%) | $19.35 | $19.00 | 68,900 | $517.29 M |
| 07/11/2024 | $19.52 | $19.09 (-2.2%) | $19.52 | $18.97 | 143,719 | $510.34 M |
| 07/10/2024 | $19.77 | $19.47 (-1.52%) | $19.90 | $19.20 | 94,600 | $520.50 M |
| 07/09/2024 | $19.86 | $19.45 (-2.06%) | $20.01 | $19.43 | 64,944 | $519.97 M |
| 07/08/2024 | $19.94 | $19.95 (0.05%) | $20.01 | $19.81 | 55,610 | $533.33 M |
| 07/05/2024 | $19.97 | $19.92 (-0.25%) | $20.20 | $19.60 | 326,025 | $532.53 M |
| 07/03/2024 | $19.44 | $19.89 (2.31%) | $19.89 | $19.35 | 34,237 | $531.73 M |
| 07/02/2024 | $19.19 | $19.32 (0.68%) | $19.34 | $19.07 | 68,700 | $516.49 M |
| 07/01/2024 | $19.43 | $19.13 (-1.54%) | $19.43 | $18.99 | 29,500 | $511.41 M |