5 DAY PERFORMANCE
+34.89%
1 MONTH PERFORMANCE
+20.10%
3 MONTH PERFORMANCE
+19.93%
6 MONTH PERFORMANCE
+17.95%
YEAR-TO-DATE PERFORMANCE
+14.34%
1 YEAR PERFORMANCE
+14.42%
North American Construction Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $11.99 | $11.92 (-0.58%) | $11.99 | $11.88 | 11.91 K | $322.86 M |
| 10/08/2026 | $11.99 | $11.88 (-0.92%) | $11.99 | $11.75 | 79.20 K | $321.51 M |
| 10/07/2026 | $12.15 | $11.88 (-2.22%) | $12.15 | $11.72 | 66.70 K | $321.51 M |
| 10/06/2026 | $12.26 | $12.24 (-0.16%) | $12.42 | $12.11 | 68.90 K | $331.25 M |
| 10/05/2026 | $12.26 | $12.25 (-0.08%) | $12.33 | $12.03 | 57.40 K | $331.52 M |
| 10/02/2026 | $12.15 | $12.18 (0.25%) | $12.29 | $11.99 | 97.20 K | $329.63 M |
| 10/01/2026 | $11.94 | $12.11 (1.42%) | $12.20 | $11.91 | 86.62 K | $327.73 M |
| 09/30/2026 | $11.95 | $12.03 (0.67%) | $12.10 | $11.93 | 97.00 K | $325.57 M |
| 09/29/2026 | $12.09 | $11.95 (-1.16%) | $12.19 | $11.93 | 94.10 K | $323.40 M |
| 09/28/2026 | $12.32 | $12.16 (-1.3%) | $12.37 | $12.10 | 86.34 K | $329.08 M |
| 09/25/2026 | $12.54 | $12.30 (-1.91%) | $12.55 | $12.23 | 60.20 K | $332.87 M |
| 09/24/2026 | $12.50 | $12.49 (-0.08%) | $12.66 | $12.37 | 103.30 K | $338.02 M |
| 09/23/2026 | $12.51 | $12.50 (-0.08%) | $12.63 | $12.37 | 150.90 K | $338.29 M |
| 09/22/2026 | $12.51 | $12.50 (-0.08%) | $12.65 | $12.35 | 100.20 K | $338.29 M |
| 09/21/2026 | $12.82 | $12.47 (-2.73%) | $12.82 | $12.44 | 84.80 K | $337.47 M |
| 09/18/2026 | $12.95 | $12.70 (-1.93%) | $12.96 | $12.67 | 53.92 K | $343.70 M |
| 09/17/2026 | $12.99 | $12.89 (-0.77%) | $13.18 | $12.78 | 60.03 K | $348.84 M |
| 09/16/2026 | $13.07 | $12.85 (-1.68%) | $13.21 | $12.78 | 93.10 K | $347.76 M |
| 09/15/2026 | $12.92 | $13.12 (1.55%) | $13.21 | $12.92 | 85.14 K | $355.06 M |
| 09/14/2026 | $13.48 | $12.92 (-4.15%) | $13.49 | $12.92 | 331.80 K | $349.65 M |
| 09/11/2026 | $13.61 | $13.49 (-0.88%) | $13.61 | $13.40 | 100.63 K | $365.08 M |
| 09/10/2026 | $13.62 | $13.50 (-0.88%) | $13.62 | $13.30 | 172.35 K | $365.35 M |
| 09/09/2026 | $13.65 | $13.68 (0.22%) | $13.74 | $13.16 | 57.55 K | $370.22 M |
| 09/08/2026 | $13.45 | $13.59 (1.04%) | $13.65 | $13.38 | 112.44 K | $367.78 M |
| 09/04/2026 | $13.44 | $13.35 (-0.67%) | $13.46 | $13.26 | 51.78 K | $361.29 M |
| 09/03/2026 | $13.22 | $13.40 (1.36%) | $13.45 | $13.11 | 75.80 K | $362.64 M |
| 09/02/2026 | $13.12 | $13.27 (1.14%) | $13.33 | $13.12 | 34.90 K | $359.12 M |
| 09/01/2026 | $13.28 | $13.23 (-0.38%) | $13.47 | $13.09 | 75.74 K | $358.04 M |
| 08/31/2026 | $13.16 | $13.39 (1.75%) | $13.48 | $13.16 | 66.52 K | $362.37 M |
| 08/28/2026 | $13.47 | $13.13 (-2.52%) | $13.47 | $13.09 | 744.70 K | $355.34 M |
| 08/27/2026 | $13.23 | $13.54 (2.34%) | $13.55 | $13.14 | 63.41 K | $366.43 M |
| 08/26/2026 | $13.30 | $13.31 (0.08%) | $13.36 | $13.18 | 56.24 K | $360.21 M |
| 08/25/2026 | $13.47 | $13.34 (-0.97%) | $13.54 | $13.31 | 36.21 K | $361.02 M |
| 08/24/2026 | $13.89 | $13.41 (-3.46%) | $13.95 | $13.34 | 55.30 K | $362.91 M |
| 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 |
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.
