North American Construction Group Ltd. (TSX:NOA)
Canada
· Delayed Price · Currency is CAD 22.67
+0.74 (3.37%)
May 12, 2025, 4:00 PM EDT
TSX:NOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.51 | 23.08 | 22.51 | 22.67 | 22.67 | 3.37% | 78,707 |
| May 9, 2025 | 22.50 | 22.50 | 21.84 | 21.93 | 21.93 | -1.26% | 68,100 |
| May 8, 2025 | 22.00 | 22.40 | 21.90 | 22.21 | 22.21 | 1.55% | 82,800 |
| May 7, 2025 | 21.60 | 21.92 | 21.41 | 21.87 | 21.87 | 1.72% | 48,000 |
| May 6, 2025 | 21.21 | 21.72 | 21.18 | 21.50 | 21.50 | 1.37% | 50,600 |
| May 5, 2025 | 21.63 | 21.64 | 21.14 | 21.21 | 21.21 | -2.48% | 40,209 |
| May 2, 2025 | 21.41 | 21.85 | 21.25 | 21.75 | 21.75 | 1.87% | 111,200 |
| May 1, 2025 | 21.16 | 21.53 | 21.16 | 21.35 | 21.35 | 1.67% | 155,300 |
| Apr 30, 2025 | 21.04 | 21.04 | 20.52 | 21.00 | 21.00 | -0.52% | 67,821 |
| Apr 29, 2025 | 21.25 | 21.32 | 20.94 | 21.11 | 21.11 | -0.75% | 37,600 |
| Apr 28, 2025 | 21.38 | 21.43 | 21.07 | 21.27 | 21.27 | -0.28% | 48,200 |
| Apr 25, 2025 | 21.04 | 21.47 | 20.95 | 21.33 | 21.33 | 1.33% | 91,300 |
| Apr 24, 2025 | 21.37 | 21.60 | 21.00 | 21.05 | 21.05 | -1.41% | 120,425 |
| Apr 23, 2025 | 21.26 | 21.80 | 21.25 | 21.35 | 21.35 | 0.85% | 80,200 |
| Apr 22, 2025 | 21.24 | 21.44 | 21.04 | 21.17 | 21.17 | 0.28% | 73,047 |
| Apr 21, 2025 | 20.87 | 21.20 | 20.58 | 21.11 | 21.11 | -0.52% | 61,900 |
| 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 |