Skip to main content
North American Construction Group Ltd. (TSX:NOA)
Canada flag Canada · Delayed Price · Currency is CAD
22.09
-0.76 (-3.33%)
Jun 27, 2025, 4:00 PM EDT

TSX:NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.8722.8721.8322.0922.09-3.33%262,593
Jun 26, 202522.6922.9922.3022.8522.851.83%58,900
Jun 25, 202522.9322.9822.4022.4422.44-2.35%58,635
Jun 24, 202523.0023.1722.8122.9822.98-0.73%28,309
Jun 23, 202524.1824.2823.1023.1523.15-4.06%53,144
Jun 20, 202524.1624.2023.9424.1324.130.54%29,700
Jun 19, 202524.0124.1823.9324.0024.00-0.91%18,804
Jun 18, 202524.5724.5924.1124.2224.22-1.26%32,930
Jun 17, 202524.2124.5924.0924.5324.532.04%40,300
Jun 16, 202524.3024.3623.9124.0424.04-1.39%36,238
Jun 13, 202524.5024.5524.2724.3824.38-0.37%24,406
Jun 12, 202524.4424.6224.3924.4724.47-1.37%21,448
Jun 11, 202524.5624.8124.3924.8124.811.60%43,200
Jun 10, 202524.7824.9024.3824.4224.42-0.81%25,628
Jun 9, 202524.4224.7824.4224.6224.620.82%33,400
Jun 6, 202524.0024.5024.0024.4224.422.39%26,700
Jun 5, 202523.9224.0323.6323.8523.85-0.38%49,200
Jun 4, 202524.0224.0823.6423.9423.94-1.07%45,000
Jun 3, 202523.4524.4023.4524.2024.082.93%109,900
Jun 2, 202523.6223.7723.4923.5123.39-0.38%71,430
May 30, 202524.0024.0023.3223.6023.48-1.67%93,529
May 29, 202524.1124.1423.8224.0023.88-0.04%58,600
May 28, 202523.8724.2523.6124.0123.891.14%83,402
May 27, 202523.8823.8823.4223.7423.620.68%71,211
May 26, 202523.6923.8123.5823.5823.460.04%51,844
May 23, 202523.3923.6723.3323.5723.45-0.42%39,707
May 22, 202522.7323.7522.6223.6723.553.05%73,302
May 21, 202523.8723.8722.9422.9722.86-2.88%45,205
May 20, 202523.5424.0623.5423.6523.53-1.87%57,224
May 16, 202524.2324.5023.8624.1023.980.25%69,822
May 15, 202521.9924.8321.9924.0423.922.25%173,100
May 14, 202522.9923.7322.9023.5123.392.89%141,835
May 13, 202522.9223.1622.7122.8522.740.79%114,518
May 12, 202522.5123.0822.5122.6722.563.37%78,707
May 9, 202522.5022.5021.8421.9321.82-1.26%68,100
May 8, 202522.0022.4021.9022.2122.101.55%82,800
May 7, 202521.6021.9221.4121.8721.761.72%48,000
May 6, 202521.2121.7221.1821.5021.391.37%50,600
May 5, 202521.6321.6421.1421.2121.10-2.48%40,209
May 2, 202521.4121.8521.2521.7521.641.87%111,200
May 1, 202521.1621.5321.1621.3521.241.67%155,300
Apr 30, 202521.0421.0420.5221.0020.90-0.52%67,821
Apr 29, 202521.2521.3220.9421.1121.01-0.75%37,600
Apr 28, 202521.3821.4321.0721.2721.16-0.28%48,200
Apr 25, 202521.0421.4720.9521.3321.221.33%91,300
Apr 24, 202521.3721.6021.0021.0520.95-1.41%120,425
Apr 23, 202521.2621.8021.2521.3521.240.85%80,200
Apr 22, 202521.2421.4421.0421.1721.070.28%73,047
Apr 21, 202520.8721.2020.5821.1121.01-0.52%61,900
Apr 17, 202521.0021.4921.0021.2221.110.71%125,910