Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North American Construction Group Ltd (TSX: NOA )

28.88 -0.14 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.60 13.81 13.57 13.74 24,614 +0.18(+1.33%)
Jan 30, 2019 13.53 13.86 13.38 13.56 47,384 +0.05(+0.37%)
Jan 29, 2019 13.64 13.64 13.47 13.51 23,594 -0.09(-0.66%)
Jan 28, 2019 13.74 13.82 13.54 13.60 26,586 -0.26(-1.88%)
Jan 25, 2019 13.65 13.93 13.52 13.86 43,113 +0.27(+1.99%)
Jan 24, 2019 13.61 13.78 13.47 13.59 32,879 -0.01(-0.07%)
Jan 23, 2019 13.64 13.83 13.50 13.60 40,203 -0.01(-0.07%)
Jan 22, 2019 14.20 14.20 13.50 13.61 65,212 -0.63(-4.42%)
Jan 21, 2019 14.06 14.55 14.03 14.24 52,001 +0.17(+1.21%)
Jan 18, 2019 14.18 14.36 14.02 14.07 40,552 -0.06(-0.42%)
Jan 17, 2019 13.99 14.20 13.81 14.13 67,697 +0.16(+1.15%)
Jan 16, 2019 13.74 14.09 13.67 13.97 66,696 +0.26(+1.90%)
Jan 15, 2019 13.54 13.72 13.50 13.71 34,302 +0.18(+1.33%)
Jan 14, 2019 13.62 13.75 13.50 13.53 62,167 -0.14(-1.02%)
Jan 11, 2019 13.89 13.89 13.49 13.67 34,207 +0.00(+0.00%)
Jan 10, 2019 13.55 13.72 13.34 13.67 54,498 +0.12(+0.89%)
Jan 09, 2019 13.08 13.66 13.08 13.55 68,915 +0.55(+4.23%)
Jan 08, 2019 12.98 13.14 12.85 13.00 94,765 +0.11(+0.85%)
Jan 07, 2019 12.29 12.90 11.99 12.89 71,591 +0.64(+5.22%)
Jan 04, 2019 12.35 12.62 12.15 12.25 32,708 +0.05(+0.41%)
Jan 03, 2019 12.32 12.42 11.88 12.20 47,409 -0.17(-1.37%)
Jan 02, 2019 12.05 12.43 11.77 12.37 35,361 +0.22(+1.81%)
Dec 31, 2018 12.15 12.15 12.15 0 +0.40(+3.40%)
Dec 28, 2018 11.45 12.03 11.45 11.75 54,308 +0.38(+3.34%)
Dec 27, 2018 11.23 11.61 11.16 11.37 56,270 +0.36(+3.27%)
Dec 24, 2018 11.01 11.01 11.01 0 -0.04(-0.36%)
Dec 21, 2018 11.08 11.23 10.89 11.05 47,385 +0.04(+0.36%)
Dec 20, 2018 11.09 11.32 10.90 11.01 75,191 -0.13(-1.17%)
Dec 19, 2018 11.25 11.48 10.99 11.14 78,785 -0.10(-0.89%)
Dec 18, 2018 11.19 11.50 10.98 11.24 73,395 +0.08(+0.72%)
Dec 17, 2018 11.68 11.68 11.14 11.16 64,331 -0.38(-3.29%)
Dec 14, 2018 11.95 12.00 11.48 11.54 41,778 -0.53(-4.39%)
Dec 13, 2018 12.65 12.65 12.03 12.07 31,037 -0.52(-4.13%)
Dec 12, 2018 11.99 13.08 11.95 12.59 86,169 +0.67(+5.62%)
Dec 11, 2018 11.77 11.93 11.50 11.92 94,244 +0.26(+2.23%)
Dec 10, 2018 11.81 11.90 11.54 11.66 54,618 -0.17(-1.44%)
Dec 07, 2018 12.01 12.20 11.71 11.83 61,338 -0.22(-1.83%)
Dec 06, 2018 11.58 12.23 11.58 12.05 120,232 +0.00(+0.00%)
Dec 05, 2018 12.05 12.16 11.71 12.05 24,900 +0.02(+0.17%)
Dec 04, 2018 12.36 12.87 12.00 12.03 79,136 -0.77(-6.02%)
Dec 03, 2018 12.38 12.82 12.25 12.80 63,120 +0.57(+4.66%)
Nov 30, 2018 12.46 12.46 11.80 12.23 69,889 -0.17(-1.37%)
Nov 29, 2018 12.21 12.45 12.14 12.40 65,658 +0.15(+1.22%)
Nov 28, 2018 12.12 12.31 11.74 12.25 42,841 +0.16(+1.32%)
Nov 27, 2018 12.09 12.32 11.98 12.09 41,914 -0.05(-0.41%)
Nov 26, 2018 12.21 12.46 11.79 12.14 55,789 -0.03(-0.25%)
Nov 23, 2018 12.32 12.33 11.75 12.17 55,410 -0.18(-1.46%)
Nov 22, 2018 12.00 12.46 11.90 12.35 71,771 +0.09(+0.73%)
Nov 21, 2018 12.15 12.63 12.10 12.26 70,818 +0.14(+1.16%)
Nov 20, 2018 12.10 12.15 11.19 12.12 137,363 -0.12(-0.98%)
Nov 19, 2018 12.94 13.09 12.18 12.24 89,836 -0.78(-5.99%)
Nov 16, 2018 12.28 13.02 12.28 13.02 133,942 +0.39(+3.09%)
Nov 15, 2018 12.65 12.73 12.50 12.63 75,567 -0.02(-0.16%)
Nov 14, 2018 13.07 13.27 12.47 12.65 70,254 -0.45(-3.44%)
Nov 13, 2018 13.12 13.43 13.05 13.10 67,081 -0.06(-0.46%)
Nov 12, 2018 12.88 13.26 12.85 13.16 136,099 +0.00(+0.00%)
Nov 09, 2018 13.60 13.70 12.86 13.16 161,352 -0.63(-4.57%)
Nov 08, 2018 13.85 14.13 13.67 13.79 61,065 -0.11(-0.79%)
Nov 07, 2018 13.87 14.08 13.55 13.90 150,678 +0.10(+0.72%)
Nov 06, 2018 13.77 13.94 13.40 13.80 189,286 +0.00(+0.00%)
Nov 05, 2018 15.27 15.32 13.69 13.80 166,450 -1.48(-9.69%)
Nov 02, 2018 14.94 15.43 14.58 15.28 183,355 +0.45(+3.03%)
Nov 01, 2018 14.15 15.32 13.94 14.83 202,302 +0.80(+5.70%)
Oct 31, 2018 14.76 15.45 13.86 14.03 269,505 +1.05(+8.09%)
Oct 30, 2018 12.86 13.02 12.20 12.98 122,454 +0.08(+0.62%)
Oct 29, 2018 13.21 13.25 12.69 12.90 175,618 -0.22(-1.68%)
Oct 26, 2018 13.43 13.61 12.90 13.12 118,588 -0.48(-3.53%)
Oct 25, 2018 13.63 14.02 13.17 13.60 144,146 -0.14(-1.02%)
Oct 24, 2018 14.21 14.51 13.73 13.74 131,546 -0.61(-4.25%)
Oct 23, 2018 14.50 14.60 13.70 14.35 106,308 -0.32(-2.18%)
Oct 22, 2018 15.34 15.38 14.52 14.67 70,071 -0.34(-2.27%)
Oct 19, 2018 14.81 15.60 14.81 15.01 105,270 +0.21(+1.42%)
Oct 18, 2018 14.57 14.83 14.07 14.80 166,545 +0.21(+1.44%)
Oct 17, 2018 14.95 15.00 14.40 14.59 162,015 -0.26(-1.75%)
Oct 16, 2018 14.42 15.20 14.29 14.85 110,115 +0.45(+3.12%)
Oct 15, 2018 13.94 14.62 13.51 14.40 180,669 +0.38(+2.71%)
Oct 12, 2018 14.57 15.22 13.51 14.02 234,426 -0.27(-1.89%)
Oct 11, 2018 13.84 14.54 13.54 14.29 123,267 +0.25(+1.78%)
Oct 10, 2018 13.86 14.39 13.28 14.04 132,310 +0.14(+1.01%)
Oct 09, 2018 15.99 16.41 13.61 13.90 276,947 -1.21(-8.01%)
Oct 05, 2018 15.11 15.11 15.11 0 +0.68(+4.71%)
Oct 04, 2018 14.09 14.52 13.97 14.43 153,454 +0.58(+4.19%)
Oct 03, 2018 13.60 14.28 13.51 13.85 291,218 +1.34(+10.71%)
Oct 02, 2018 13.02 13.02 12.50 12.51 76,255 -0.48(-3.70%)
Oct 01, 2018 12.94 13.44 12.71 12.99 164,262 +0.39(+3.10%)
Sep 28, 2018 12.84 13.21 12.25 12.60 188,194 -0.21(-1.64%)
Sep 27, 2018 12.25 12.86 12.25 12.81 100,051 +0.57(+4.66%)
Sep 26, 2018 11.99 12.35 11.97 12.24 56,058 +0.23(+1.92%)
Sep 25, 2018 12.21 12.43 11.94 12.01 91,273 -0.19(-1.56%)
Sep 24, 2018 11.78 12.24 11.65 12.20 46,339 +0.42(+3.57%)
Sep 21, 2018 11.93 12.14 11.60 11.78 74,889 -0.15(-1.26%)
Sep 20, 2018 11.32 12.27 11.25 11.93 137,447 +0.78(+7.00%)
Sep 19, 2018 11.49 11.52 11.12 11.15 39,744 -0.28(-2.45%)
Sep 18, 2018 11.44 11.65 11.36 11.43 52,726 -0.05(-0.44%)
Sep 17, 2018 10.89 11.60 10.79 11.48 74,172 +0.48(+4.36%)
Sep 14, 2018 11.06 11.37 10.92 11.00 83,374 -0.04(-0.36%)
Sep 13, 2018 11.09 11.15 10.69 11.04 75,110 +0.17(+1.56%)
Sep 12, 2018 11.71 11.95 10.72 10.87 131,072 -0.43(-3.81%)
Sep 11, 2018 10.19 11.35 10.13 11.30 184,240 +1.17(+11.55%)
Sep 10, 2018 9.940 10.38 9.930 10.13 41,661 +0.19(+1.91%)
Sep 07, 2018 9.930 10.05 9.790 9.940 35,148 -0.08(-0.80%)
Sep 06, 2018 10.04 10.04 9.730 10.02 12,670 +0.06(+0.60%)
Sep 05, 2018 10.18 10.18 9.610 9.960 23,680 -0.06(-0.60%)
Sep 04, 2018 10.08 10.08 9.750 10.02 19,211 +0.06(+0.60%)
Aug 31, 2018 9.960 9.960 9.960 0 -0.12(-1.19%)
Aug 30, 2018 10.35 10.46 10.07 10.08 22,390 -0.23(-2.23%)
Aug 29, 2018 10.32 10.43 10.27 10.31 10,844 +0.05(+0.49%)
Aug 28, 2018 10.32 10.55 10.14 10.26 36,429 -0.11(-1.06%)
Aug 27, 2018 10.27 10.87 10.27 10.37 50,167 +0.16(+1.57%)
Aug 24, 2018 9.770 10.21 9.770 10.21 41,343 +0.39(+3.97%)
Aug 23, 2018 9.810 9.920 9.640 9.820 35,369 +0.10(+1.03%)
Aug 22, 2018 9.270 9.800 9.250 9.720 9,070 -0.06(-0.61%)
Aug 21, 2018 10.05 10.05 9.620 9.780 27,339 +0.02(+0.20%)
Aug 20, 2018 9.310 9.980 9.310 9.760 32,048 +0.45(+4.83%)
Aug 17, 2018 9.600 9.670 9.300 9.310 17,127 -0.28(-2.92%)
Aug 16, 2018 9.840 9.840 9.300 9.590 15,641 +0.03(+0.31%)
Aug 15, 2018 9.740 9.750 9.370 9.560 70,202 -0.19(-1.95%)
Aug 14, 2018 10.09 10.09 9.540 9.750 34,576 -0.25(-2.50%)
Aug 13, 2018 9.700 10.24 9.700 10.00 44,266 -0.03(-0.30%)
Aug 10, 2018 11.17 11.17 9.680 10.03 24,366 +0.03(+0.30%)
Aug 09, 2018 9.790 10.00 9.610 10.00 84,960 +0.40(+4.17%)
Aug 08, 2018 9.260 9.620 9.260 9.600 28,500 +0.34(+3.67%)
Aug 07, 2018 9.490 9.490 9.110 9.260 101,169 +0.12(+1.31%)
Aug 03, 2018 9.140 9.140 9.140 0 +0.01(+0.11%)
Aug 02, 2018 9.370 9.720 8.950 9.130 83,660 -0.24(-2.56%)
Aug 01, 2018 8.780 9.370 8.720 9.370 97,187 +0.80(+9.33%)
Jul 31, 2018 8.650 8.740 8.450 8.570 11,291 +0.07(+0.82%)
Jul 30, 2018 8.570 8.800 8.500 8.500 5,314 -0.05(-0.58%)
Jul 27, 2018 8.290 8.650 8.290 8.550 24,533 +0.18(+2.15%)
Jul 26, 2018 8.150 8.440 8.150 8.370 36,759 +0.17(+2.07%)
Jul 25, 2018 8.180 8.280 8.090 8.200 44,300 +0.00(+0.00%)
Jul 24, 2018 8.310 8.310 8.130 8.200 34,524 +0.03(+0.37%)
Jul 23, 2018 8.240 8.240 8.010 8.170 36,435 +0.03(+0.37%)
Jul 20, 2018 8.270 8.270 8.050 8.140 34,136 -0.06(-0.73%)
Jul 19, 2018 8.020 8.340 8.020 8.200 22,923 +0.15(+1.86%)
Jul 18, 2018 8.200 8.200 8.020 8.050 27,600 +0.09(+1.13%)
Jul 17, 2018 7.910 8.040 7.860 7.960 13,500 +0.03(+0.38%)
Jul 16, 2018 7.600 7.990 7.510 7.930 11,455 +0.25(+3.26%)
Jul 13, 2018 7.440 7.900 7.440 7.680 33,975 +0.19(+2.54%)
Jul 12, 2018 7.570 7.570 7.250 7.490 15,748 +0.06(+0.81%)
Jul 11, 2018 7.720 7.730 7.390 7.430 21,130 -0.31(-4.01%)
Jul 10, 2018 7.860 7.870 7.740 7.740 17,840 -0.10(-1.28%)
Jul 09, 2018 7.370 7.860 7.370 7.840 66,500 +0.48(+6.52%)
Jul 06, 2018 7.040 7.480 7.040 7.360 20,443 +0.10(+1.38%)
Jul 05, 2018 7.560 7.730 7.010 7.260 55,754 -0.37(-4.85%)
Jul 04, 2018 6.620 7.640 6.620 7.630 9,700 -0.05(-0.65%)
Jul 03, 2018 7.610 7.690 7.570 7.680 4,052 -0.07(-0.90%)
Jun 29, 2018 7.750 7.750 7.750 0 -0.06(-0.77%)
Jun 28, 2018 7.870 7.970 7.810 7.810 22,005 -0.26(-3.22%)
Jun 27, 2018 8.090 8.230 7.970 8.070 20,820 +0.05(+0.62%)
Jun 26, 2018 7.730 8.080 7.730 8.020 17,500 +0.33(+4.29%)
Jun 25, 2018 7.910 7.920 7.660 7.690 19,002 -0.20(-2.53%)
Jun 22, 2018 7.930 8.260 7.890 7.890 17,911 +0.00(+0.00%)
Jun 21, 2018 7.500 7.940 7.500 7.890 17,665 +0.32(+4.23%)
Jun 20, 2018 7.580 7.630 7.570 7.570 4,064 +0.04(+0.53%)
Jun 19, 2018 7.460 7.530 7.460 7.530 1,974 +0.07(+0.94%)
Jun 18, 2018 7.560 7.650 7.450 7.460 15,573 -0.26(-3.37%)
Jun 15, 2018 8.100 7.690 7.720 8,405 -0.38(-4.69%)
Jun 14, 2018 8.010 8.110 8.010 8.100 10,590 +0.01(+0.12%)
Jun 13, 2018 8.080 8.130 8.020 8.090 6,675 +0.00(+0.00%)
Jun 12, 2018 8.250 8.250 8.080 8.090 5,374 -0.06(-0.74%)
Jun 11, 2018 8.380 8.490 8.120 8.150 21,353 -0.27(-3.21%)
Jun 08, 2018 8.470 8.500 8.380 8.420 8,757 +0.06(+0.72%)
Jun 07, 2018 8.400 8.620 8.340 8.360 17,675 -0.02(-0.24%)
Jun 06, 2018 7.960 8.380 7.960 8.380 7,650 +0.23(+2.82%)
Jun 05, 2018 8.300 8.500 8.130 8.150 18,237 -0.07(-0.85%)
Jun 04, 2018 8.440 8.470 8.020 8.220 15,745 -0.23(-2.72%)
Jun 01, 2018 8.160 8.510 8.140 8.450 7,679 +0.20(+2.42%)
May 31, 2018 8.050 8.300 7.960 8.250 29,957 +0.34(+4.30%)
May 30, 2018 8.100 8.100 7.880 7.910 53,625 -0.09(-1.12%)
May 29, 2018 8.300 8.350 7.950 8.000 26,299 -0.25(-3.03%)
May 28, 2018 8.260 8.300 8.240 8.250 15,836 -0.02(-0.24%)
May 25, 2018 7.690 8.270 7.690 8.270 18,706 +0.33(+4.16%)
May 24, 2018 8.130 8.180 7.940 7.940 7,370 -0.16(-1.98%)
May 23, 2018 8.200 8.200 7.960 8.100 30,046 -0.03(-0.37%)
May 22, 2018 8.500 8.560 8.100 8.130 25,385 -0.37(-4.35%)
May 18, 2018 8.500 8.500 8.500 0 -0.32(-3.63%)
May 17, 2018 8.590 8.890 8.580 8.820 17,119 +0.23(+2.68%)
May 16, 2018 8.600 8.650 8.590 8.590 2,940 -0.03(-0.35%)
May 15, 2018 8.650 8.700 8.620 8.620 6,374 +0.10(+1.17%)
May 14, 2018 8.590 8.950 8.500 8.520 100,149 -0.03(-0.35%)
May 11, 2018 8.260 8.550 8.260 8.550 23,773 +0.11(+1.30%)
May 10, 2018 8.010 8.480 8.000 8.440 16,520 +0.35(+4.33%)
May 09, 2018 8.400 8.400 8.090 8.090 37,273 -0.39(-4.60%)
May 08, 2018 8.440 8.580 8.350 8.480 22,316 +0.04(+0.47%)
May 07, 2018 8.540 8.550 8.170 8.440 17,260 -0.09(-1.06%)
May 04, 2018 8.360 8.550 8.250 8.530 35,394 +0.13(+1.55%)
May 03, 2018 8.500 8.500 8.250 8.400 17,226 -0.12(-1.41%)
May 02, 2018 7.900 8.520 7.880 8.520 56,502 +1.12(+15.14%)
May 01, 2018 7.050 7.500 7.050 7.400 19,160 +0.15(+2.07%)
Apr 30, 2018 7.470 7.470 7.150 7.250 21,638 -0.22(-2.95%)
Apr 27, 2018 7.260 7.480 7.260 7.470 1,770 +0.17(+2.33%)
Apr 26, 2018 7.550 7.550 7.270 7.300 12,315 -0.19(-2.54%)
Apr 25, 2018 7.220 7.580 7.220 7.490 3,651 +0.08(+1.08%)
Apr 24, 2018 7.550 7.650 7.410 7.410 6,104 -0.22(-2.88%)
Apr 23, 2018 7.930 7.930 7.570 7.630 7,884 +0.14(+1.87%)
Apr 20, 2018 7.550 7.735 7.410 7.490 17,348 -0.14(-1.83%)
Apr 19, 2018 7.900 7.950 7.410 7.630 19,056 -0.23(-2.93%)
Apr 18, 2018 7.700 7.960 7.700 7.860 14,314 +0.34(+4.52%)
Apr 17, 2018 7.570 7.570 7.390 7.520 29,205 +0.02(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.