5 DAY PERFORMANCE
+21.70%
1 MONTH PERFORMANCE
+18.20%
3 MONTH PERFORMANCE
+23.35%
6 MONTH PERFORMANCE
+19.06%
YEAR-TO-DATE PERFORMANCE
+14.34%
1 YEAR PERFORMANCE
+1.80%
North American Construction Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $14.51 | $14.80 (2%) | $14.86 | $14.31 | 71.21 K | $408.91 M |
| 05/21/2026 | $14.45 | $14.46 (0.07%) | $14.65 | $14.25 | 43.20 K | $399.52 M |
| 05/20/2026 | $14.70 | $14.55 (-1.02%) | $14.91 | $14.51 | 59.20 K | $402.00 M |
| 05/19/2026 | $15.21 | $14.74 (-3.09%) | $15.26 | $14.72 | 112.63 K | $407.25 M |
| 05/18/2026 | $14.90 | $15.50 (4.03%) | $15.58 | $14.30 | 77.90 K | $428.25 M |
| 05/15/2026 | $15.88 | $15.29 (-3.72%) | $15.88 | $15.24 | 97.92 K | $422.45 M |
| 05/14/2026 | $14.44 | $15.76 (9.14%) | $16.17 | $14.44 | 196.90 K | $435.43 M |
| 05/13/2026 | $14.50 | $14.34 (-1.1%) | $14.68 | $14.31 | 104.52 K | $396.20 M |
| 05/12/2026 | $14.57 | $14.54 (-0.21%) | $14.63 | $14.31 | 100.30 K | $401.73 M |
| 05/11/2026 | $14.62 | $14.58 (-0.27%) | $14.76 | $14.51 | 79.20 K | $402.83 M |
| 05/08/2026 | $14.65 | $14.68 (0.2%) | $14.79 | $13.97 | 60.51 K | $405.59 M |
| 05/07/2026 | $14.48 | $14.49 (0.07%) | $14.55 | $14.27 | 99.40 K | $400.35 M |
| 05/06/2026 | $14.75 | $14.59 (-1.08%) | $14.75 | $14.29 | 132.90 K | $403.11 M |
| 05/05/2026 | $14.68 | $14.81 (0.89%) | $14.97 | $14.63 | 90.90 K | $409.19 M |
| 05/04/2026 | $14.75 | $14.55 (-1.36%) | $14.75 | $14.50 | 114.42 K | $402.00 M |
| 05/01/2026 | $14.57 | $14.73 (1.1%) | $14.73 | $14.44 | 108.30 K | $406.98 M |
| 04/30/2026 | $14.32 | $14.67 (2.44%) | $14.81 | $14.30 | 121.04 K | $405.32 M |
| 04/29/2026 | $14.68 | $14.44 (-1.63%) | $14.68 | $14.06 | 196.00 K | $398.96 M |
| 04/28/2026 | $14.40 | $14.53 (0.9%) | $14.64 | $14.30 | 40.10 K | $401.45 M |
| 04/27/2026 | $14.50 | $14.34 (-1.1%) | $14.82 | $14.28 | 110.00 K | $396.20 M |
| 04/24/2026 | $13.92 | $14.49 (4.09%) | $14.58 | $13.84 | 96.25 K | $400.35 M |
| 04/23/2026 | $14.13 | $13.99 (-0.99%) | $14.31 | $13.82 | 107.50 K | $386.53 M |
| 04/22/2026 | $13.74 | $14.07 (2.4%) | $14.14 | $13.54 | 193.70 K | $388.74 M |
| 04/21/2026 | $13.64 | $13.55 (-0.66%) | $13.84 | $13.45 | 268.60 K | $374.37 M |
| 04/20/2026 | $14.04 | $13.62 (-2.99%) | $14.06 | $13.61 | 113.53 K | $376.31 M |
| 04/17/2026 | $14.15 | $13.99 (-1.13%) | $14.16 | $13.74 | 102.80 K | $386.53 M |
| 04/16/2026 | $14.76 | $14.10 (-4.47%) | $14.76 | $14.10 | 43.82 K | $389.57 M |
| 04/15/2026 | $14.58 | $14.65 (0.48%) | $14.84 | $14.58 | 197.23 K | $404.77 M |
| 04/14/2026 | $14.80 | $14.70 (-0.68%) | $14.90 | $14.50 | 125.60 K | $406.15 M |
| 04/13/2026 | $14.46 | $14.72 (1.8%) | $14.74 | $14.30 | 64.50 K | $406.70 M |
| 04/10/2026 | $13.86 | $14.34 (3.46%) | $14.34 | $13.82 | 114.03 K | $396.20 M |
| 04/09/2026 | $14.01 | $13.93 (-0.57%) | $14.13 | $13.90 | 68.01 K | $384.87 M |
| 04/08/2026 | $13.90 | $14.01 (0.79%) | $14.13 | $13.62 | 106.54 K | $387.08 M |
| 04/07/2026 | $13.84 | $13.79 (-0.36%) | $14.13 | $13.63 | 63.80 K | $381.00 M |
| 04/06/2026 | $13.70 | $13.79 (0.66%) | $13.94 | $13.68 | 67.53 K | $381.00 M |
| 04/02/2026 | $13.22 | $13.57 (2.65%) | $13.63 | $13.14 | 98.20 K | $374.93 M |
| 04/01/2026 | $13.41 | $13.31 (-0.75%) | $13.44 | $13.19 | 121.10 K | $367.74 M |
| 03/31/2026 | $13.24 | $13.48 (1.81%) | $13.50 | $13.14 | 116.80 K | $372.44 M |
| 03/30/2026 | $13.40 | $13.04 (-2.69%) | $13.45 | $12.92 | 140.00 K | $360.28 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.
