5 DAY PERFORMANCE
+20.37%
1 MONTH PERFORMANCE
+17.78%
3 MONTH PERFORMANCE
+11.01%
6 MONTH PERFORMANCE
+1.05%
YEAR-TO-DATE PERFORMANCE
+14.34%
1 YEAR PERFORMANCE
+21.17%
North American Construction Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $13.71 | $14.02 (2.26%) | $14.04 | $13.54 | 770.58 K | $379.42 M |
| 08/20/2026 | $13.55 | $13.56 (0.07%) | $13.89 | $13.41 | 51.33 K | $366.97 M |
| 08/19/2026 | $13.58 | $13.60 (0.15%) | $13.73 | $13.53 | 76.80 K | $368.05 M |
| 08/18/2026 | $13.90 | $13.65 (-1.8%) | $13.97 | $13.57 | 99.23 K | $369.41 M |
| 08/17/2026 | $13.94 | $13.93 (-0.07%) | $14.35 | $13.90 | 118.52 K | $376.99 M |
| 08/14/2026 | $14.49 | $13.85 (-4.42%) | $14.49 | $13.71 | 107.10 K | $374.82 M |
| 08/13/2026 | $16.00 | $14.37 (-10.19%) | $16.19 | $14.30 | 137.40 K | $388.89 M |
| 08/12/2026 | $15.39 | $15.29 (-0.65%) | $15.47 | $15.19 | 121.40 K | $413.79 M |
| 08/11/2026 | $14.47 | $15.31 (5.81%) | $15.43 | $14.47 | 94.44 K | $423.00 M |
| 08/10/2026 | $14.60 | $14.58 (-0.14%) | $14.71 | $14.45 | 38.30 K | $402.83 M |
| 08/07/2026 | $14.44 | $14.58 (0.97%) | $14.69 | $14.36 | 38.20 K | $402.83 M |
| 08/06/2026 | $14.23 | $14.51 (1.97%) | $14.72 | $14.23 | 107.72 K | $400.90 M |
| 08/05/2026 | $13.47 | $14.32 (6.31%) | $14.47 | $13.46 | 85.53 K | $395.65 M |
| 08/04/2026 | $13.52 | $13.52 (0%) | $13.62 | $13.44 | 45.42 K | $373.54 M |
| 08/03/2026 | $13.75 | $13.48 (-1.96%) | $13.75 | $13.34 | 18.50 K | $372.44 M |
| 07/31/2026 | $13.56 | $13.60 (0.29%) | $13.68 | $13.33 | 57.63 K | $375.76 M |
| 07/30/2026 | $13.17 | $13.47 (2.28%) | $13.49 | $13.10 | 40.00 K | $372.16 M |
| 07/29/2026 | $13.74 | $13.17 (-4.15%) | $13.74 | $13.17 | 64.60 K | $363.87 M |
| 07/28/2026 | $13.64 | $13.65 (0.07%) | $13.72 | $13.53 | 40.14 K | $377.14 M |
| 07/27/2026 | $13.91 | $13.86 (-0.36%) | $14.38 | $13.75 | 35.42 K | $382.94 M |
| 07/24/2026 | $13.95 | $13.92 (-0.22%) | $14.03 | $13.77 | 48.10 K | $384.60 M |
| 07/23/2026 | $13.96 | $13.95 (-0.07%) | $14.12 | $13.83 | 41.20 K | $385.43 M |
| 07/22/2026 | $13.71 | $14.01 (2.19%) | $14.05 | $13.71 | 39.63 K | $387.08 M |
| 07/21/2026 | $13.35 | $13.59 (1.8%) | $13.65 | $13.32 | 60.62 K | $375.48 M |
| 07/20/2026 | $13.29 | $13.21 (-0.6%) | $13.31 | $13.17 | 38.30 K | $364.98 M |
| 07/17/2026 | $13.27 | $13.26 (-0.08%) | $13.50 | $13.08 | 100.01 K | $366.36 M |
| 07/16/2026 | $13.25 | $13.24 (-0.08%) | $13.38 | $13.15 | 51.10 K | $365.81 M |
| 07/15/2026 | $13.55 | $13.40 (-1.11%) | $13.56 | $13.18 | 58.63 K | $370.23 M |
| 07/14/2026 | $13.61 | $13.45 (-1.18%) | $13.77 | $13.38 | 31.80 K | $371.61 M |
| 07/13/2026 | $13.66 | $13.61 (-0.37%) | $13.74 | $13.56 | 39.90 K | $376.03 M |
| 07/10/2026 | $13.82 | $13.67 (-1.09%) | $13.84 | $13.46 | 55.31 K | $377.69 M |
| 07/09/2026 | $13.52 | $13.70 (1.33%) | $14.14 | $13.52 | 76.80 K | $378.52 M |
| 07/08/2026 | $13.16 | $13.50 (2.58%) | $13.51 | $13.16 | 41.10 K | $372.99 M |
| 07/07/2026 | $13.04 | $13.13 (0.69%) | $13.19 | $12.92 | 58.44 K | $362.77 M |
| 07/06/2026 | $12.81 | $12.90 (0.7%) | $13.14 | $12.81 | 111.80 K | $356.41 M |
| 07/02/2026 | $12.91 | $12.91 (0%) | $13.25 | $12.78 | 72.24 K | $356.69 M |
| 07/01/2026 | $13.21 | $12.91 (-2.27%) | $13.26 | $12.83 | 76.72 K | $356.69 M |
| 06/30/2026 | $13.35 | $13.30 (-0.37%) | $13.41 | $13.17 | 99.40 K | $367.47 M |
| 06/29/2026 | $13.67 | $13.39 (-2.05%) | $13.67 | $13.34 | 74.14 K | $369.95 M |
| 06/26/2026 | $13.58 | $13.59 (0.07%) | $13.73 | $13.47 | 112.20 K | $375.48 M |
| 06/25/2026 | $13.43 | $13.75 (2.38%) | $13.82 | $13.40 | 145.63 K | $379.90 M |
| 06/24/2026 | $13.55 | $13.46 (-0.66%) | $13.55 | $13.20 | 216.10 K | $371.89 M |
| 06/23/2026 | $13.35 | $13.50 (1.12%) | $13.57 | $13.34 | 63.00 K | $372.99 M |
| 06/22/2026 | $13.67 | $13.58 (-0.66%) | $13.68 | $13.43 | 69.90 K | $375.20 M |
| 06/18/2026 | $13.53 | $13.52 (-0.07%) | $13.55 | $13.13 | 105.73 K | $373.54 M |
| 06/17/2026 | $13.61 | $13.39 (-1.62%) | $13.93 | $13.39 | 125.94 K | $369.95 M |
| 06/16/2026 | $13.64 | $13.50 (-1.03%) | $13.76 | $13.44 | 73.60 K | $372.99 M |
| 06/15/2026 | $13.55 | $13.71 (1.18%) | $13.82 | $13.44 | 68.72 K | $378.79 M |
| 06/12/2026 | $13.35 | $13.51 (1.2%) | $13.61 | $13.33 | 81.50 K | $373.27 M |
| 06/11/2026 | $13.50 | $13.44 (-0.44%) | $13.51 | $13.25 | 61.34 K | $371.33 M |
| 06/10/2026 | $13.87 | $13.29 (-4.18%) | $13.91 | $13.26 | 115.30 K | $367.19 M |
| 06/09/2026 | $14.08 | $13.99 (-0.64%) | $14.14 | $13.63 | 88.80 K | $386.53 M |
| 06/08/2026 | $13.82 | $14.01 (1.37%) | $14.13 | $13.82 | 54.71 K | $387.08 M |
| 06/05/2026 | $13.99 | $13.74 (-1.79%) | $14.11 | $13.71 | 71.10 K | $379.62 M |
| 06/04/2026 | $13.62 | $14.16 (3.96%) | $14.27 | $13.62 | 84.83 K | $391.23 M |
| 06/03/2026 | $13.89 | $13.54 (-2.52%) | $13.90 | $13.51 | 729.31 K | $374.10 M |
| 06/02/2026 | $13.83 | $13.90 (0.51%) | $14.03 | $13.81 | 113.40 K | $384.04 M |
| 06/01/2026 | $13.98 | $13.75 (-1.65%) | $14.06 | $13.73 | 410.10 K | $379.90 M |
| 05/29/2026 | $13.76 | $13.83 (0.51%) | $14.06 | $13.76 | 103.60 K | $382.11 M |
| 05/28/2026 | $13.92 | $13.90 (-0.14%) | $14.05 | $13.87 | 82.05 K | $384.04 M |
| 05/27/2026 | $14.35 | $13.99 (-2.51%) | $14.58 | $13.98 | 688.45 K | $386.53 M |
| 05/26/2026 | $14.76 | $14.47 (-1.96%) | $14.76 | $14.46 | 106.04 K | $399.79 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.
