North American Construction Group Ltd. (TSX:NOA)
Canada flag Canada · Delayed Price · Currency is CAD
22.90
-0.12 (-0.52%)
Mar 28, 2025, 4:00 PM EST

TSX:NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.9523.0922.7322.9022.90-0.52%53,968
Mar 27, 202524.2224.2222.9923.0223.02-5.27%96,000
Mar 26, 202523.3824.3723.3824.3024.304.11%121,828
Mar 25, 202523.4823.5623.1923.3423.34-0.21%62,314
Mar 24, 202523.1623.7623.1623.3923.391.26%95,732
Mar 21, 202523.6824.0023.0123.1023.10-2.45%138,100
Mar 20, 202523.1124.9621.8823.6823.68-4.78%235,310
Mar 19, 202524.3125.0524.0424.8724.872.35%126,200
Mar 18, 202523.9924.6923.9924.3024.301.17%69,931
Mar 17, 202524.0824.7123.7324.0224.02-0.37%102,600
Mar 14, 202523.1524.3823.1524.1124.114.28%99,423
Mar 13, 202523.4423.5922.9023.1223.12-1.24%104,300
Mar 12, 202522.9823.4522.9423.4123.292.09%92,800
Mar 11, 202522.9623.2322.6522.9322.81-0.13%75,800
Mar 10, 202524.0824.0822.7622.9622.84-5.79%149,932
Mar 7, 202524.0625.0724.0624.3724.251.63%102,527
Mar 6, 202523.6524.3723.5523.9823.860.97%127,741
Mar 5, 202523.1523.7622.9923.7523.632.55%244,013
Mar 4, 202524.0024.1123.1623.1623.04-4.81%121,900
Mar 3, 202525.4025.7723.9324.3324.21-4.29%131,600
Feb 28, 202525.7825.7925.2925.4225.29-0.94%93,300
Feb 27, 202526.2526.4225.6225.6625.53-1.12%57,600
Feb 26, 202525.8626.3125.8625.9525.820.04%65,543
Feb 25, 202525.7726.0025.5125.9425.810.58%58,500
Feb 24, 202526.3526.5325.7725.7925.66-2.09%66,147
Feb 21, 202526.8626.8926.1826.3426.20-1.61%57,218
Feb 20, 202527.1327.2126.4326.7726.63-0.19%65,000
Feb 19, 202526.9326.9926.4126.8226.680.15%76,445
Feb 18, 202526.3027.1426.3026.7826.641.17%103,900
Feb 14, 202526.7826.9326.2226.4726.33-0.56%55,800
Feb 13, 202526.9826.9826.5826.6226.48-1.00%34,000
Feb 12, 202527.1527.1526.5626.8926.75-0.96%54,222
Feb 11, 202527.6827.6826.9827.1527.01-1.67%129,622
Feb 10, 202527.2327.6827.2327.6127.472.07%36,800
Feb 7, 202526.9027.1826.9027.0526.910.93%43,300
Feb 6, 202526.8127.0026.7526.8026.66-0.96%91,421
Feb 5, 202527.0227.3826.8127.0626.920.07%116,539
Feb 4, 202527.0127.3426.8027.0426.900.11%23,101
Feb 3, 202526.7627.4926.6427.0126.87-2.14%85,940
Jan 31, 202528.0128.3127.5927.6027.46-2.20%130,400
Jan 30, 202528.4428.4827.2228.2228.08-0.81%108,700
Jan 29, 202528.2628.7428.2628.4528.300.60%47,000
Jan 28, 202528.5828.7528.2128.2828.14-1.15%44,139
Jan 27, 202529.0229.2428.1628.6128.46-1.72%92,303
Jan 24, 202529.0029.4329.0029.1128.96-0.44%32,635
Jan 23, 202530.2530.2529.1129.2429.09-2.76%85,210
Jan 22, 202530.3331.2230.0730.0729.920.53%192,000
Jan 21, 202530.3230.3229.4229.9129.76-0.27%77,000
Jan 20, 202529.2630.0429.2629.9929.841.39%12,516
Jan 17, 202530.0930.3429.5229.5829.43-1.50%44,900