North American Construction Group Ltd. (TSX:NOA)
Canada
· Delayed Price · Currency is CAD 21.22
+0.15 (0.71%)
Apr 17, 2025, 4:00 PM EDT
TSX:NOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.00 | 21.49 | 21.00 | 21.22 | 21.22 | 0.71% | 125,910 |
| Apr 16, 2025 | 20.66 | 21.35 | 20.66 | 21.07 | 21.07 | 1.94% | 89,100 |
| Apr 15, 2025 | 20.02 | 20.88 | 20.02 | 20.67 | 20.67 | 3.20% | 106,500 |
| Apr 14, 2025 | 20.26 | 20.43 | 19.89 | 20.03 | 20.03 | 0.81% | 82,631 |
| Apr 11, 2025 | 19.38 | 19.94 | 18.93 | 19.87 | 19.87 | 3.11% | 68,818 |
| Apr 10, 2025 | 20.46 | 20.46 | 19.13 | 19.27 | 19.27 | -7.93% | 94,319 |
| Apr 9, 2025 | 19.00 | 21.21 | 18.83 | 20.93 | 20.93 | 9.24% | 131,401 |
| Apr 8, 2025 | 20.56 | 20.56 | 19.03 | 19.16 | 19.16 | -3.38% | 111,900 |
| Apr 7, 2025 | 19.50 | 20.59 | 19.39 | 19.83 | 19.83 | -2.32% | 166,737 |
| Apr 4, 2025 | 21.55 | 21.58 | 20.00 | 20.30 | 20.30 | -8.02% | 168,100 |
| Apr 3, 2025 | 22.49 | 22.87 | 21.98 | 22.07 | 22.07 | -5.56% | 113,210 |
| Apr 2, 2025 | 22.88 | 23.37 | 22.70 | 23.37 | 23.37 | 1.79% | 87,727 |
| Apr 1, 2025 | 22.51 | 23.00 | 22.51 | 22.96 | 22.96 | 1.19% | 62,800 |
| Mar 31, 2025 | 22.99 | 23.02 | 22.64 | 22.69 | 22.69 | -0.92% | 82,700 |
| Mar 28, 2025 | 22.95 | 23.09 | 22.73 | 22.90 | 22.90 | -0.52% | 54,400 |
| Mar 27, 2025 | 24.22 | 24.22 | 22.99 | 23.02 | 23.02 | -5.27% | 96,000 |
| Mar 26, 2025 | 23.38 | 24.37 | 23.38 | 24.30 | 24.30 | 4.11% | 121,828 |
| Mar 25, 2025 | 23.48 | 23.56 | 23.19 | 23.34 | 23.34 | -0.21% | 62,314 |
| Mar 24, 2025 | 23.16 | 23.76 | 23.16 | 23.39 | 23.39 | 1.26% | 95,732 |
| Mar 21, 2025 | 23.68 | 24.00 | 23.01 | 23.10 | 23.10 | -2.45% | 138,100 |
| Mar 20, 2025 | 23.11 | 24.96 | 21.88 | 23.68 | 23.68 | -4.78% | 235,310 |
| Mar 19, 2025 | 24.31 | 25.05 | 24.04 | 24.87 | 24.87 | 2.35% | 126,200 |
| Mar 18, 2025 | 23.99 | 24.69 | 23.99 | 24.30 | 24.30 | 1.17% | 69,931 |
| Mar 17, 2025 | 24.08 | 24.71 | 23.73 | 24.02 | 24.02 | -0.37% | 102,600 |
| Mar 14, 2025 | 23.15 | 24.38 | 23.15 | 24.11 | 24.11 | 4.28% | 99,423 |
| Mar 13, 2025 | 23.44 | 23.59 | 22.90 | 23.12 | 23.12 | -1.24% | 104,300 |
| Mar 12, 2025 | 22.98 | 23.45 | 22.94 | 23.41 | 23.29 | 2.09% | 92,800 |
| Mar 11, 2025 | 22.96 | 23.23 | 22.65 | 22.93 | 22.81 | -0.13% | 75,800 |
| Mar 10, 2025 | 24.08 | 24.08 | 22.76 | 22.96 | 22.84 | -5.79% | 149,932 |
| Mar 7, 2025 | 24.06 | 25.07 | 24.06 | 24.37 | 24.25 | 1.63% | 102,527 |
| Mar 6, 2025 | 23.65 | 24.37 | 23.55 | 23.98 | 23.86 | 0.97% | 127,741 |
| Mar 5, 2025 | 23.15 | 23.76 | 22.99 | 23.75 | 23.63 | 2.55% | 244,013 |
| Mar 4, 2025 | 24.00 | 24.11 | 23.16 | 23.16 | 23.04 | -4.81% | 121,900 |
| Mar 3, 2025 | 25.40 | 25.77 | 23.93 | 24.33 | 24.21 | -4.29% | 131,600 |
| Feb 28, 2025 | 25.78 | 25.79 | 25.29 | 25.42 | 25.29 | -0.94% | 93,300 |
| Feb 27, 2025 | 26.25 | 26.42 | 25.62 | 25.66 | 25.53 | -1.12% | 57,600 |
| Feb 26, 2025 | 25.86 | 26.31 | 25.86 | 25.95 | 25.82 | 0.04% | 65,543 |
| Feb 25, 2025 | 25.77 | 26.00 | 25.51 | 25.94 | 25.81 | 0.58% | 58,500 |
| Feb 24, 2025 | 26.35 | 26.53 | 25.77 | 25.79 | 25.66 | -2.09% | 66,147 |
| Feb 21, 2025 | 26.86 | 26.89 | 26.18 | 26.34 | 26.20 | -1.61% | 57,218 |
| Feb 20, 2025 | 27.13 | 27.21 | 26.43 | 26.77 | 26.63 | -0.19% | 65,000 |
| Feb 19, 2025 | 26.93 | 26.99 | 26.41 | 26.82 | 26.68 | 0.15% | 76,445 |
| Feb 18, 2025 | 26.30 | 27.14 | 26.30 | 26.78 | 26.64 | 1.17% | 103,900 |
| Feb 14, 2025 | 26.78 | 26.93 | 26.22 | 26.47 | 26.33 | -0.56% | 55,800 |
| Feb 13, 2025 | 26.98 | 26.98 | 26.58 | 26.62 | 26.48 | -1.00% | 34,000 |
| Feb 12, 2025 | 27.15 | 27.15 | 26.56 | 26.89 | 26.75 | -0.96% | 54,222 |
| Feb 11, 2025 | 27.68 | 27.68 | 26.98 | 27.15 | 27.01 | -1.67% | 129,622 |
| Feb 10, 2025 | 27.23 | 27.68 | 27.23 | 27.61 | 27.47 | 2.07% | 36,800 |
| Feb 7, 2025 | 26.90 | 27.18 | 26.90 | 27.05 | 26.91 | 0.93% | 43,300 |
| Feb 6, 2025 | 26.81 | 27.00 | 26.75 | 26.80 | 26.66 | -0.96% | 91,421 |