North American Construction Group Ltd. Common Shares (no par) (NOA)

16.63
-0.25 (-1.51%)
NYSE · Last Trade: Mar 6th, 3:30 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For North American Construction Group Ltd. Common Shares (no par) (NOA)

DateOpenHighLowCloseVolumeAdjusted Close
3/05/202616.8817.2616.6516.8852,95916.88
3/04/202616.6717.1716.4516.8695,10216.86
3/03/202616.6216.8116.1916.5785,72516.57
3/02/202616.7917.0616.4416.8579,64816.85
2/27/202616.5816.7616.3616.6851,31616.68
2/26/202616.2816.6316.2416.6381,30416.63
2/25/202616.4816.5316.2016.40102,63516.40
2/24/202616.3316.5716.2016.5475,56416.54
2/23/202616.3416.5516.0016.2692,75316.26
2/20/202616.6516.8716.3916.4774,76316.47
2/19/202616.3416.8216.3416.6683,54416.66
2/18/202616.1116.4816.1116.3254,29016.32
2/17/202616.2016.3115.8016.1292,16416.12
2/13/202616.0016.3815.9316.2065,90416.20
2/12/202615.8716.0915.6015.8588,68315.85
2/11/202616.3816.3815.9515.9548,76715.95
2/10/202615.9016.3615.9016.1068,44016.10
2/09/202616.0616.5016.0116.2078,31616.20
2/06/202615.4316.3115.4316.03129,44016.03
2/05/202615.2115.7115.0215.33133,15315.33
2/04/202614.8515.2614.8015.1878,18415.18
2/03/202614.9014.9914.7114.9388,14914.93
2/02/202614.7414.9914.5614.8097,98614.80
1/30/202615.0715.1914.6714.9585,75514.95
1/29/202614.9715.3414.7215.2289,14215.22
1/28/202615.0015.0114.7614.89101,03814.89
1/27/202615.0015.1114.8114.9584,88814.95
1/26/202615.3415.4014.9615.0570,60815.05
1/23/202615.2915.4815.1315.1488,38215.14
1/22/202615.5215.7415.2315.23124,23315.23
1/21/202615.5815.7914.8115.41239,68715.41
1/20/202615.5315.9215.5115.75154,25915.75
1/16/202616.0616.0615.5115.60130,68115.60
1/15/202615.8216.1215.6215.92140,30715.92
1/14/202615.7716.0815.6415.94208,02115.94
1/13/202615.4415.8315.3615.6669,20515.66
1/12/202615.1215.4014.9415.31103,02715.31
1/09/202614.9815.3114.8715.1371,17315.13
1/08/202614.6715.2014.6515.0186,09915.01
1/07/202615.3915.3914.5214.65124,71514.65
1/06/202614.6415.4014.6015.28192,77415.28
1/05/202614.8315.0514.2914.61167,35214.61
1/02/202614.4814.7314.1914.69151,96114.69
12/31/202514.3014.4014.2114.37100,57414.37
12/30/202514.1214.3714.1214.29107,82314.29
12/29/202513.7014.2813.7014.13121,58914.13
12/26/202513.7713.8813.6413.8064,69813.80
12/24/202513.5913.9313.5513.8361,54413.83
12/23/202513.9014.1113.6113.63117,51713.63
12/22/202513.2414.0313.2413.85236,61013.85
12/19/202513.9214.0512.4613.09419,22613.09
12/18/202514.0014.0613.7213.82162,14113.82
12/17/202514.0314.4413.8513.97206,18713.97
12/16/202513.7713.9513.5613.94165,91213.94
12/15/202513.8413.8813.6113.83236,03313.83
12/12/202513.9413.9413.5413.7498,61013.74
12/11/202513.9313.9513.7013.88167,76513.88
12/10/202513.6714.0713.3613.94250,08113.94
12/09/202513.7913.8113.5613.61113,42213.61
12/08/202514.1214.1313.6013.69122,38113.69