Skip to main content
North American Construction Group Ltd. (TSX: NOA)
Canada flag Canada · Delayed Price · Currency is CAD
29.14
-0.29 (-0.99%)
Dec 20, 2024, 4:00 PM EST

TSX: NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.5029.5129.0029.1429.14-0.99%62,777
Dec 19, 202429.4729.7529.3129.4329.430.10%73,500
Dec 18, 202429.9029.9829.3029.4029.40-1.67%74,826
Dec 17, 202430.0930.2029.5829.9029.90-0.13%74,917
Dec 16, 202429.4330.6029.4329.9429.940.98%76,646
Dec 13, 202429.8429.8429.5129.6529.65-0.37%17,600
Dec 12, 202429.7429.9728.7429.7629.76-49,200
Dec 11, 202429.6929.9829.4929.7629.760.30%49,600
Dec 10, 202429.8330.2129.6029.6729.67-0.34%90,028
Dec 9, 202429.6730.2329.5529.7729.771.26%57,000
Dec 6, 202429.6130.1129.1329.4029.40-0.51%136,400
Dec 5, 202430.0030.2428.9629.5529.553.79%191,400
Dec 4, 202428.0128.4727.9928.4728.471.32%29,900
Dec 3, 202428.4228.5127.8828.1028.10-1.40%100,316
Dec 2, 202428.5828.6727.9728.5028.50-0.28%67,939
Nov 29, 202428.2828.6527.9828.5828.582.07%55,525
Nov 28, 202427.3628.1227.3628.0028.002.34%61,931
Nov 27, 202427.5027.5027.0527.3627.360.04%62,046
Nov 26, 202428.1328.1327.2727.3527.23-2.39%42,738
Nov 25, 202428.0228.2427.5728.0227.90-1.44%96,200
Nov 22, 202427.5328.5327.5228.4328.313.27%79,122
Nov 21, 202427.4027.7827.3027.5327.410.40%28,823
Nov 20, 202427.4927.7027.3727.4227.30-0.18%29,000
Nov 19, 202427.3027.6027.1627.4727.35-0.22%35,426
Nov 18, 202428.5528.5527.5027.5327.41-1.71%48,400
Nov 15, 202427.9728.3227.8928.0127.89-0.04%50,500
Nov 14, 202427.8328.2527.6628.0227.900.36%49,300
Nov 13, 202427.9728.1027.6327.9227.80-0.29%39,300
Nov 12, 202428.4628.6627.8928.0027.88-2.00%36,300
Nov 11, 202428.9128.9128.4328.5728.44-0.63%18,915
Nov 8, 202429.1029.2128.5228.7528.62-1.17%32,731
Nov 7, 202429.2929.2928.9029.0928.96-0.95%34,600
Nov 6, 202429.0129.4828.7629.3729.241.77%117,000
Nov 5, 202428.2228.8628.0028.8628.732.85%77,600
Nov 4, 202427.5328.2527.2128.0627.942.63%108,600
Nov 1, 202427.4028.0427.0027.3427.220.70%157,200
Oct 31, 202425.8527.7525.8527.1527.0313.46%369,741
Oct 30, 202423.5823.9423.3423.9323.832.22%55,300
Oct 29, 202423.6523.9623.3823.4123.31-1.10%25,249
Oct 28, 202424.0124.0123.3523.6723.57-2.35%83,200
Oct 25, 202424.0824.2423.9724.2424.130.96%33,111
Oct 24, 202423.6224.1723.5324.0123.901.74%41,000
Oct 23, 202424.0924.0923.5123.6023.50-2.28%37,700
Oct 22, 202424.3324.3724.0424.1524.04-0.66%28,400
Oct 21, 202423.5124.3823.5124.3124.204.38%66,700
Oct 18, 202423.4123.4722.6823.2923.19-0.38%105,800
Oct 17, 202423.8723.8723.1923.3823.280.09%82,142
Oct 16, 202424.1024.1023.1923.3623.26-2.95%205,406
Oct 15, 202425.9525.9524.0224.0723.96-7.85%137,900
Oct 11, 202425.8226.1925.8226.1226.011.08%28,200
Oct 10, 202425.5226.0725.4525.8425.731.21%62,500
Oct 9, 202425.1725.8625.0825.5325.420.51%27,200
Oct 8, 202425.7825.8825.2625.4025.29-2.31%30,700
Oct 7, 202425.7926.2225.7926.0025.890.70%37,644
Oct 4, 202426.0026.1425.7025.8225.710.31%85,302
Oct 3, 202425.3225.8525.2625.7425.631.58%37,700
Oct 2, 202425.5625.6225.1825.3425.23-0.43%26,400
Oct 1, 202425.3425.7025.2725.4525.340.63%36,800
Sep 30, 202425.3825.6525.1025.2925.18-0.59%32,821
Sep 27, 202424.9625.5024.7825.4425.332.83%44,511
Sep 26, 202424.9424.9424.4624.7424.63-1.04%71,331
Sep 25, 202425.8025.8024.9125.0024.89-3.51%41,932
Sep 24, 202425.6325.9925.6125.9125.801.49%46,900
Sep 23, 202425.5125.9125.3425.5325.420.27%29,500
Sep 20, 202425.2825.6125.0325.4625.350.51%50,600
Sep 19, 202425.5525.6425.2725.3325.221.04%28,700
Sep 18, 202425.5225.6425.0725.0724.96-1.57%34,041
Sep 17, 202424.8625.5524.8625.4725.362.17%36,600
Sep 16, 202424.7925.0124.7524.9324.820.73%37,844
Sep 13, 202424.7124.8424.6124.7524.640.90%18,744
Sep 12, 202424.4424.7424.2424.5324.420.41%20,400
Sep 11, 202424.4724.5023.8224.4324.320.29%42,613
Sep 10, 202424.6324.6624.0324.3624.25-0.85%42,738
Sep 9, 202424.4325.0924.4324.5724.460.61%59,048
Sep 6, 202425.9926.0924.2924.4224.31-5.82%72,846
Sep 5, 202426.1726.1825.7625.9325.82-1.14%44,746
Sep 4, 202426.1726.4425.9826.2326.111.20%28,400
Sep 3, 202426.6526.6525.6425.9225.81-2.48%67,600
Aug 30, 202426.8927.0326.0726.5826.46-1.74%103,300
Aug 29, 202425.8827.3425.8827.0526.835.75%84,740
Aug 28, 202425.2125.7525.2125.5825.37-0.27%16,833
Aug 27, 202425.9826.1625.4825.6525.44-1.42%26,600
Aug 26, 202425.9226.4025.9226.0225.810.46%12,849
Aug 23, 202425.3826.0025.3825.9025.691.77%12,300
Aug 22, 202425.6025.8225.4425.4525.24-0.20%18,000
Aug 21, 202425.8526.0025.5025.5025.29-0.04%37,200
Aug 20, 202426.3526.4625.5025.5125.30-3.08%31,522
Aug 19, 202425.9026.5825.9026.3226.111.70%51,700
Aug 16, 202425.2026.1325.1925.8825.672.37%63,900
Aug 15, 202424.7325.4624.7325.2825.082.14%41,505
Aug 14, 202424.6125.0324.4624.7524.550.57%70,938
Aug 13, 202424.8224.8724.4124.6124.41-0.04%47,831
Aug 12, 202423.7324.6523.7324.6224.423.75%32,100
Aug 9, 202423.9924.1723.5923.7323.54-1.08%61,000
Aug 8, 202424.1224.5023.9523.9923.80-0.21%82,400
Aug 7, 202424.7924.7923.8624.0423.85-2.87%168,704
Aug 6, 202425.2025.4124.3024.7524.55-1.08%110,500
Aug 2, 202425.3925.7224.5825.0224.82-2.87%134,200
Aug 1, 202426.1228.1024.0125.7625.55-6.73%430,400
Jul 31, 202427.0527.7026.9527.6227.402.11%187,500