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 )

28.40 -0.11 (-0.39%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 13.21 13.47 13.21 13.28 82,434 -0.09(-0.67%)
Nov 27, 2020 13.39 13.48 13.23 13.37 36,582 -0.12(-0.89%)
Nov 26, 2020 13.55 13.55 13.24 13.49 17,751 -0.06(-0.44%)
Nov 25, 2020 13.24 13.67 13.10 13.55 137,897 +0.18(+1.35%)
Nov 24, 2020 13.31 13.43 13.00 13.37 99,419 +0.29(+2.22%)
Nov 23, 2020 12.91 13.37 12.87 13.08 125,177 +0.22(+1.71%)
Nov 20, 2020 12.88 13.00 12.60 12.86 53,904 +0.01(+0.08%)
Nov 19, 2020 12.45 12.95 12.45 12.85 73,808 +0.31(+2.47%)
Nov 18, 2020 12.37 12.71 12.00 12.54 171,743 +0.19(+1.54%)
Nov 17, 2020 11.87 12.47 11.80 12.35 247,062 +0.28(+2.32%)
Nov 16, 2020 11.97 12.18 11.85 12.07 79,773 +0.28(+2.37%)
Nov 13, 2020 11.75 11.92 11.69 11.79 41,037 +0.24(+2.08%)
Nov 12, 2020 11.81 11.90 11.35 11.55 98,450 -0.39(-3.27%)
Nov 11, 2020 12.04 12.11 11.74 11.94 87,309 +0.06(+0.51%)
Nov 10, 2020 10.86 11.94 10.86 11.88 138,295 +0.90(+8.20%)
Nov 09, 2020 10.96 11.30 10.81 10.98 137,197 +0.56(+5.37%)
Nov 06, 2020 10.68 10.68 10.32 10.42 82,988 -0.29(-2.71%)
Nov 05, 2020 10.41 10.82 10.41 10.71 98,690 +0.33(+3.18%)
Nov 04, 2020 10.41 10.60 10.17 10.38 145,998 -0.02(-0.19%)
Nov 03, 2020 10.56 10.89 10.35 10.40 151,901 -0.08(-0.76%)
Nov 02, 2020 10.43 10.54 10.20 10.48 154,737 +0.12(+1.16%)
Oct 30, 2020 10.40 10.59 10.05 10.36 175,464 -0.03(-0.29%)
Oct 29, 2020 10.56 10.64 10.12 10.39 210,845 -0.29(-2.72%)
Oct 28, 2020 10.75 10.93 10.50 10.68 77,976 -0.32(-2.91%)
Oct 27, 2020 10.69 11.10 10.69 11.00 144,165 +0.30(+2.80%)
Oct 26, 2020 10.97 11.03 10.63 10.70 273,443 -0.20(-1.83%)
Oct 23, 2020 10.38 11.24 10.38 10.90 232,458 +0.33(+3.12%)
Oct 22, 2020 9.000 10.65 9.000 10.57 357,592 +1.64(+18.37%)
Oct 21, 2020 9.100 9.150 8.920 8.930 70,125 -0.05(-0.56%)
Oct 20, 2020 8.620 9.010 8.620 8.980 79,933 +0.28(+3.22%)
Oct 19, 2020 8.650 8.950 8.600 8.700 27,225 +0.04(+0.46%)
Oct 16, 2020 8.570 8.740 8.490 8.660 26,791 +0.07(+0.81%)
Oct 15, 2020 8.410 8.680 8.350 8.590 47,082 +0.12(+1.42%)
Oct 14, 2020 8.530 8.710 8.440 8.470 29,117 +0.01(+0.12%)
Oct 13, 2020 8.470 8.710 8.430 8.460 31,881 -0.21(-2.42%)
Oct 09, 2020 8.670 8.670 8.670 0 -0.26(-2.91%)
Oct 08, 2020 8.670 8.940 8.640 8.930 64,998 +0.45(+5.31%)
Oct 07, 2020 8.290 8.570 8.290 8.480 48,319 +0.08(+0.95%)
Oct 06, 2020 8.490 8.560 8.370 8.400 84,167 -0.11(-1.29%)
Oct 05, 2020 8.440 8.580 8.440 8.510 54,633 +0.14(+1.67%)
Oct 02, 2020 7.990 8.430 7.990 8.370 30,388 +0.07(+0.84%)
Oct 01, 2020 8.690 8.760 8.130 8.300 82,679 -0.37(-4.27%)
Sep 30, 2020 8.910 8.970 8.620 8.670 37,435 -0.17(-1.92%)
Sep 29, 2020 9.030 9.030 8.670 8.840 51,835 -0.25(-2.75%)
Sep 28, 2020 8.750 9.180 8.750 9.090 73,173 +0.37(+4.24%)
Sep 25, 2020 8.720 8.810 8.700 8.720 55,694 -0.12(-1.36%)
Sep 24, 2020 8.930 8.970 8.760 8.840 75,328 -0.09(-1.01%)
Sep 23, 2020 9.170 9.250 8.880 8.930 64,085 -0.25(-2.72%)
Sep 22, 2020 9.160 9.510 9.100 9.180 58,632 +0.02(+0.22%)
Sep 21, 2020 9.260 9.280 8.820 9.160 101,702 -0.21(-2.24%)
Sep 18, 2020 9.430 9.570 9.160 9.370 142,152 -0.03(-0.32%)
Sep 17, 2020 9.300 9.420 9.190 9.400 17,919 +0.03(+0.32%)
Sep 16, 2020 9.250 9.500 9.040 9.370 40,317 +0.09(+0.97%)
Sep 15, 2020 9.160 9.330 9.070 9.280 41,620 +0.15(+1.64%)
Sep 14, 2020 8.800 9.260 8.780 9.130 58,436 +0.30(+3.40%)
Sep 11, 2020 8.830 8.960 8.690 8.830 142,447 -0.05(-0.56%)
Sep 10, 2020 8.990 9.000 8.800 8.880 87,959 -0.11(-1.22%)
Sep 09, 2020 8.960 9.080 8.940 8.990 53,111 -0.03(-0.33%)
Sep 08, 2020 9.020 9.110 8.780 9.020 58,551 -0.13(-1.42%)
Sep 04, 2020 9.150 9.150 9.150 0 -0.02(-0.22%)
Sep 03, 2020 9.290 9.460 9.070 9.170 33,276 -0.11(-1.19%)
Sep 02, 2020 9.310 9.410 9.150 9.280 59,504 -0.06(-0.64%)
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.