5 DAY PERFORMANCE
+11.92%
1 MONTH PERFORMANCE
+11.62%
3 MONTH PERFORMANCE
+1.42%
6 MONTH PERFORMANCE
+23.16%
YEAR-TO-DATE PERFORMANCE
+14.34%
1 YEAR PERFORMANCE
-0.06%
North American Construction Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $14.50 | $14.34 (-1.1%) | $14.68 | $14.31 | 84.37 K | $405.37 M |
| 05/12/2026 | $14.57 | $14.54 (-0.21%) | $14.63 | $14.31 | 100.30 K | $410.59 M |
| 05/11/2026 | $14.62 | $14.58 (-0.27%) | $14.76 | $14.51 | 79.20 K | $411.72 M |
| 05/08/2026 | $14.65 | $14.68 (0.2%) | $14.79 | $13.97 | 60.51 K | $414.55 M |
| 05/07/2026 | $14.48 | $14.49 (0.07%) | $14.55 | $14.27 | 99.40 K | $409.18 M |
| 05/06/2026 | $14.75 | $14.59 (-1.08%) | $14.75 | $14.29 | 132.90 K | $412.01 M |
| 05/05/2026 | $14.68 | $14.81 (0.89%) | $14.97 | $14.63 | 90.90 K | $418.22 M |
| 05/04/2026 | $14.75 | $14.55 (-1.36%) | $14.75 | $14.50 | 114.42 K | $410.88 M |
| 05/01/2026 | $14.57 | $14.73 (1.1%) | $14.73 | $14.44 | 108.30 K | $415.96 M |
| 04/30/2026 | $14.32 | $14.67 (2.44%) | $14.81 | $14.30 | 121.04 K | $414.26 M |
| 04/29/2026 | $14.68 | $14.44 (-1.63%) | $14.68 | $14.06 | 196.00 K | $407.77 M |
| 04/28/2026 | $14.40 | $14.53 (0.9%) | $14.64 | $14.30 | 40.10 K | $410.31 M |
| 04/27/2026 | $14.50 | $14.34 (-1.1%) | $14.82 | $14.28 | 110.00 K | $404.95 M |
| 04/24/2026 | $13.92 | $14.49 (4.09%) | $14.58 | $13.84 | 96.25 K | $409.18 M |
| 04/23/2026 | $14.13 | $13.99 (-0.99%) | $14.31 | $13.82 | 107.50 K | $395.06 M |
| 04/22/2026 | $13.74 | $14.07 (2.4%) | $14.14 | $13.54 | 193.70 K | $397.32 M |
| 04/21/2026 | $13.64 | $13.55 (-0.66%) | $13.84 | $13.45 | 268.60 K | $382.64 M |
| 04/20/2026 | $14.04 | $13.62 (-2.99%) | $14.06 | $13.61 | 113.53 K | $384.61 M |
| 04/17/2026 | $14.15 | $13.99 (-1.13%) | $14.16 | $13.74 | 102.80 K | $395.06 M |
| 04/16/2026 | $14.76 | $14.10 (-4.47%) | $14.76 | $14.10 | 43.82 K | $398.17 M |
| 04/15/2026 | $14.58 | $14.65 (0.48%) | $14.84 | $14.58 | 197.23 K | $413.70 M |
| 04/14/2026 | $14.80 | $14.70 (-0.68%) | $14.90 | $14.50 | 125.60 K | $415.11 M |
| 04/13/2026 | $14.46 | $14.72 (1.8%) | $14.74 | $14.30 | 64.50 K | $415.68 M |
| 04/10/2026 | $13.86 | $14.34 (3.46%) | $14.34 | $13.82 | 114.03 K | $404.95 M |
| 04/09/2026 | $14.01 | $13.93 (-0.57%) | $14.13 | $13.90 | 68.01 K | $393.37 M |
| 04/08/2026 | $13.90 | $14.01 (0.79%) | $14.13 | $13.62 | 106.54 K | $395.63 M |
| 04/07/2026 | $13.84 | $13.79 (-0.36%) | $14.13 | $13.63 | 63.80 K | $389.41 M |
| 04/06/2026 | $13.70 | $13.79 (0.66%) | $13.94 | $13.68 | 67.53 K | $389.41 M |
| 04/02/2026 | $13.22 | $13.57 (2.65%) | $13.63 | $13.14 | 98.20 K | $383.20 M |
| 04/01/2026 | $13.41 | $13.31 (-0.75%) | $13.44 | $13.19 | 121.10 K | $375.86 M |
| 03/31/2026 | $13.24 | $13.48 (1.81%) | $13.50 | $13.14 | 116.80 K | $380.66 M |
| 03/30/2026 | $13.40 | $13.04 (-2.69%) | $13.45 | $12.92 | 140.00 K | $368.23 M |
| 03/27/2026 | $13.60 | $13.32 (-2.06%) | $13.62 | $13.22 | 131.40 K | $376.14 M |
| 03/26/2026 | $14.19 | $13.65 (-3.81%) | $14.36 | $13.57 | 132.70 K | $385.46 M |
| 03/25/2026 | $14.49 | $14.27 (-1.52%) | $14.63 | $14.18 | 145.10 K | $402.97 M |
| 03/24/2026 | $14.15 | $14.48 (2.33%) | $14.67 | $14.15 | 162.21 K | $408.90 M |
| 03/23/2026 | $13.64 | $14.22 (4.25%) | $14.47 | $13.51 | 177.42 K | $401.56 M |
| 03/20/2026 | $13.67 | $13.60 (-0.51%) | $13.94 | $13.45 | 246.75 K | $384.05 M |
| 03/19/2026 | $13.53 | $13.80 (2%) | $13.93 | $13.35 | 111.60 K | $389.70 M |
| 03/18/2026 | $13.25 | $13.51 (1.96%) | $13.63 | $13.25 | 167.65 K | $381.51 M |
| 03/17/2026 | $13.31 | $13.17 (-1.05%) | $13.31 | $13.03 | 236.50 K | $371.91 M |
| 03/16/2026 | $12.87 | $13.11 (1.86%) | $13.24 | $12.75 | 232.31 K | $370.21 M |
| 03/13/2026 | $12.27 | $12.76 (3.99%) | $13.15 | $12.16 | 549.87 K | $360.33 M |
| 03/12/2026 | $15.20 | $12.09 (-20.46%) | $15.20 | $12.07 | 811.00 K | $341.41 M |
| 03/11/2026 | $16.77 | $16.75 (-0.12%) | $16.86 | $16.45 | 77.20 K | $473.00 M |
| 03/10/2026 | $16.48 | $16.73 (1.52%) | $16.73 | $16.32 | 87.50 K | $472.44 M |
| 03/09/2026 | $16.41 | $16.46 (0.3%) | $16.77 | $16.31 | 133.90 K | $464.81 M |
| 03/06/2026 | $16.82 | $16.54 (-1.66%) | $17.00 | $16.41 | 59.81 K | $482.41 M |
| 03/05/2026 | $16.88 | $16.88 (0%) | $17.26 | $16.65 | 53.00 K | $492.32 M |
| 03/04/2026 | $16.67 | $16.86 (1.14%) | $17.17 | $16.45 | 95.10 K | $491.74 M |
| 03/03/2026 | $16.62 | $16.57 (-0.3%) | $16.81 | $16.19 | 85.73 K | $483.28 M |
| 03/02/2026 | $16.79 | $16.85 (0.36%) | $17.06 | $16.44 | 79.65 K | $491.45 M |
| 02/27/2026 | $16.58 | $16.68 (0.6%) | $16.76 | $16.36 | 51.32 K | $486.49 M |
| 02/26/2026 | $16.28 | $16.63 (2.15%) | $16.63 | $16.24 | 81.30 K | $485.03 M |
| 02/25/2026 | $16.48 | $16.40 (-0.49%) | $16.53 | $16.20 | 102.63 K | $478.32 M |
| 02/24/2026 | $16.33 | $16.54 (1.29%) | $16.57 | $16.20 | 75.66 K | $482.41 M |
| 02/23/2026 | $16.34 | $16.26 (-0.49%) | $16.55 | $16.00 | 92.80 K | $474.24 M |
| 02/20/2026 | $16.65 | $16.47 (-1.08%) | $16.87 | $16.39 | 74.80 K | $480.37 M |
| 02/19/2026 | $16.34 | $16.66 (1.96%) | $16.83 | $16.34 | 83.54 K | $485.91 M |
| 02/18/2026 | $16.11 | $16.32 (1.3%) | $16.48 | $16.11 | 54.30 K | $475.99 M |
| 02/17/2026 | $16.20 | $16.12 (-0.49%) | $16.31 | $15.80 | 92.20 K | $470.16 M |
| 02/13/2026 | $16.00 | $16.20 (1.25%) | $16.38 | $15.93 | 65.90 K | $472.49 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.
