5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
+3.73%
3 MONTH PERFORMANCE
+7.07%
6 MONTH PERFORMANCE
-19.80%
YEAR-TO-DATE PERFORMANCE
-33.76%
1 YEAR PERFORMANCE
-30.98%
North American Construction Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $15.61 | $15.40 (-1.35%) | $15.79 | $15.40 | 56.81 K | $452.06 M |
| 10/29/2025 | $15.38 | $15.72 (2.21%) | $15.72 | $15.33 | 73.40 K | $461.45 M |
| 10/28/2025 | $15.22 | $15.20 (-0.13%) | $15.40 | $15.18 | 74.91 K | $446.19 M |
| 10/27/2025 | $15.35 | $15.28 (-0.46%) | $15.39 | $15.13 | 77.20 K | $448.54 M |
| 10/24/2025 | $15.38 | $15.24 (-0.91%) | $15.58 | $15.24 | 51.00 K | $447.36 M |
| 10/23/2025 | $15.19 | $15.44 (1.65%) | $15.69 | $15.19 | 126.50 K | $453.23 M |
| 10/22/2025 | $14.80 | $15.03 (1.55%) | $15.07 | $14.78 | 74.10 K | $441.20 M |
| 10/21/2025 | $14.89 | $14.79 (-0.67%) | $14.98 | $14.61 | 76.84 K | $434.15 M |
| 10/20/2025 | $14.43 | $14.83 (2.77%) | $14.96 | $14.43 | 87.03 K | $435.33 M |
| 10/17/2025 | $14.48 | $14.38 (-0.69%) | $14.50 | $14.05 | 85.20 K | $422.12 M |
| 10/16/2025 | $14.72 | $14.43 (-1.97%) | $14.72 | $14.35 | 63.40 K | $423.58 M |
| 10/15/2025 | $14.59 | $14.63 (0.27%) | $14.73 | $14.44 | 88.40 K | $429.45 M |
| 10/14/2025 | $13.41 | $14.41 (7.46%) | $14.45 | $13.41 | 120.81 K | $423.00 M |
| 10/13/2025 | $13.60 | $13.62 (0.15%) | $13.67 | $13.45 | 54.54 K | $399.81 M |
| 10/10/2025 | $14.32 | $13.45 (-6.08%) | $14.32 | $13.44 | 224.80 K | $394.82 M |
| 10/09/2025 | $14.47 | $14.36 (-0.76%) | $14.82 | $14.28 | 80.60 K | $421.53 M |
| 10/08/2025 | $14.64 | $14.51 (-0.89%) | $14.73 | $14.42 | 114.20 K | $425.93 M |
| 10/07/2025 | $14.62 | $14.59 (-0.21%) | $15.13 | $14.39 | 225.50 K | $428.28 M |
| 10/06/2025 | $14.39 | $14.73 (2.36%) | $14.86 | $14.30 | 253.55 K | $432.39 M |
| 10/03/2025 | $14.56 | $14.34 (-1.51%) | $14.60 | $14.29 | 78.05 K | $420.94 M |
| 10/02/2025 | $14.57 | $14.54 (-0.21%) | $14.63 | $14.24 | 106.94 K | $426.81 M |
| 10/01/2025 | $14.12 | $14.61 (3.47%) | $14.71 | $14.12 | 193.90 K | $428.87 M |
| 09/30/2025 | $13.98 | $14.20 (1.57%) | $14.26 | $13.93 | 126.82 K | $416.83 M |
| 09/29/2025 | $13.80 | $14.11 (2.25%) | $14.17 | $13.66 | 58.70 K | $414.19 M |
| 09/26/2025 | $13.87 | $13.83 (-0.29%) | $13.98 | $13.75 | 57.92 K | $405.97 M |
| 09/25/2025 | $13.72 | $13.76 (0.29%) | $13.80 | $13.60 | 80.62 K | $403.92 M |
| 09/24/2025 | $13.67 | $13.78 (0.8%) | $13.86 | $13.56 | 116.50 K | $404.50 M |
| 09/23/2025 | $13.82 | $13.59 (-1.66%) | $14.07 | $13.58 | 133.50 K | $398.93 M |
| 09/22/2025 | $13.40 | $13.74 (2.54%) | $13.79 | $13.37 | 85.10 K | $403.33 M |
| 09/19/2025 | $13.70 | $13.52 (-1.31%) | $13.70 | $13.47 | 68.52 K | $396.87 M |
| 09/18/2025 | $13.91 | $13.73 (-1.29%) | $13.91 | $13.64 | 63.83 K | $403.04 M |
| 09/17/2025 | $13.97 | $13.87 (-0.72%) | $14.23 | $13.82 | 106.04 K | $407.15 M |
| 09/16/2025 | $13.71 | $13.86 (1.09%) | $13.92 | $13.59 | 102.40 K | $406.85 M |
| 09/15/2025 | $13.66 | $13.68 (0.15%) | $13.81 | $13.50 | 76.20 K | $401.57 M |
| 09/12/2025 | $13.50 | $13.67 (1.26%) | $13.77 | $13.49 | 114.53 K | $401.27 M |
| 09/11/2025 | $13.60 | $13.49 (-0.81%) | $13.72 | $13.46 | 97.33 K | $395.99 M |
| 09/10/2025 | $13.44 | $13.71 (2.01%) | $13.77 | $13.43 | 82.92 K | $402.45 M |
| 09/09/2025 | $13.41 | $13.36 (-0.37%) | $13.59 | $13.35 | 201.70 K | $392.17 M |
| 09/08/2025 | $13.32 | $13.48 (1.2%) | $13.48 | $13.10 | 96.21 K | $395.70 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.
