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 (%)
Jul 31, 2020 8.340 8.340 8.340 0 +0.06(+0.72%)
Jul 30, 2020 7.920 8.460 7.780 8.280 96,633 +0.32(+4.02%)
Jul 29, 2020 7.830 8.010 7.770 7.960 36,154 +0.14(+1.79%)
Jul 28, 2020 7.710 7.990 7.710 7.820 44,308 +0.11(+1.43%)
Jul 27, 2020 7.720 7.900 7.580 7.710 39,514 -0.03(-0.39%)
Jul 24, 2020 7.840 7.860 7.700 7.740 49,282 -0.13(-1.65%)
Jul 23, 2020 7.950 7.950 7.770 7.870 64,064 +0.01(+0.13%)
Jul 22, 2020 8.090 8.090 7.810 7.860 41,992 -0.10(-1.26%)
Jul 21, 2020 7.640 8.000 7.640 7.960 80,552 +0.41(+5.43%)
Jul 20, 2020 7.780 7.780 7.550 7.550 31,691 -0.23(-2.96%)
Jul 17, 2020 7.910 8.000 7.680 7.780 59,729 -0.06(-0.77%)
Jul 16, 2020 7.900 8.000 7.830 7.840 45,445 -0.14(-1.75%)
Jul 15, 2020 8.050 8.250 7.980 7.980 77,890 +0.03(+0.38%)
Jul 14, 2020 7.850 8.040 7.800 7.950 70,490 +0.06(+0.76%)
Jul 13, 2020 7.810 8.070 7.730 7.890 86,478 +0.13(+1.68%)
Jul 10, 2020 7.790 7.900 7.650 7.760 85,365 -0.10(-1.27%)
Jul 09, 2020 8.160 8.230 7.810 7.860 60,028 -0.27(-3.32%)
Jul 08, 2020 8.560 8.560 8.130 8.130 176,777 -0.38(-4.47%)
Jul 07, 2020 8.580 8.600 8.430 8.510 101,441 -0.22(-2.52%)
Jul 06, 2020 8.440 8.830 8.440 8.730 118,695 +0.30(+3.56%)
Jul 03, 2020 8.290 8.430 8.290 8.430 23,008 +0.02(+0.24%)
Jul 02, 2020 8.450 8.720 8.370 8.410 98,765 -0.10(-1.18%)
Jun 30, 2020 8.510 8.510 8.510 0 +0.11(+1.31%)
Jun 29, 2020 8.420 8.690 8.280 8.400 88,002 +0.08(+0.96%)
Jun 26, 2020 8.620 8.660 8.280 8.320 113,510 -0.24(-2.80%)
Jun 25, 2020 8.350 8.680 8.280 8.560 80,750 +0.10(+1.18%)
Jun 24, 2020 8.660 8.660 8.230 8.460 111,408 -0.22(-2.53%)
Jun 23, 2020 8.640 8.810 8.510 8.680 130,523 +0.17(+2.00%)
Jun 22, 2020 8.380 8.590 8.350 8.510 61,813 -0.04(-0.47%)
Jun 19, 2020 8.850 8.850 8.440 8.550 199,265 -0.11(-1.27%)
Jun 18, 2020 8.770 9.040 8.570 8.660 96,871 -0.22(-2.48%)
Jun 17, 2020 9.140 9.140 8.720 8.880 192,504 -0.31(-3.37%)
Jun 16, 2020 9.210 9.460 8.920 9.190 121,771 +0.21(+2.34%)
Jun 15, 2020 8.430 9.140 8.410 8.980 117,361 +0.25(+2.86%)
Jun 12, 2020 9.160 9.220 8.580 8.730 200,933 +0.04(+0.46%)
Jun 11, 2020 8.690 9.260 8.550 8.690 191,651 -0.77(-8.14%)
Jun 10, 2020 9.800 9.850 9.240 9.460 122,997 -0.34(-3.47%)
Jun 09, 2020 10.02 10.03 9.580 9.800 181,213 -0.36(-3.54%)
Jun 08, 2020 10.45 10.62 10.06 10.16 86,885 -0.01(-0.10%)
Jun 05, 2020 9.400 10.81 9.310 10.17 264,244 +0.85(+9.12%)
Jun 04, 2020 9.020 9.350 8.920 9.320 115,665 +0.21(+2.31%)
Jun 03, 2020 9.180 9.180 8.650 9.110 134,510 +0.14(+1.56%)
Jun 02, 2020 9.050 9.130 8.730 8.970 103,725 +0.11(+1.24%)
Jun 01, 2020 8.810 9.020 8.700 8.860 100,582 +0.05(+0.57%)
May 29, 2020 8.750 8.870 8.570 8.810 104,154 +0.04(+0.46%)
May 28, 2020 8.810 8.900 8.630 8.770 36,622 -0.06(-0.68%)
May 27, 2020 9.000 9.110 8.530 8.830 99,397 -0.05(-0.56%)
May 26, 2020 8.340 8.900 8.250 8.880 168,376 +0.76(+9.36%)
May 25, 2020 8.160 8.240 8.050 8.120 24,577 +0.06(+0.74%)
May 22, 2020 8.060 8.140 7.800 8.060 111,125 -0.13(-1.59%)
May 21, 2020 8.290 8.450 8.050 8.190 91,285 -0.06(-0.73%)
May 20, 2020 7.340 8.330 7.340 8.250 208,272 +1.06(+14.74%)
May 19, 2020 7.510 7.510 7.060 7.190 168,386 +0.21(+3.01%)
May 15, 2020 6.980 6.980 6.980 0 +0.12(+1.75%)
May 14, 2020 6.990 7.240 6.580 6.860 105,202 -0.20(-2.83%)
May 13, 2020 7.700 7.700 7.000 7.060 187,178 -0.69(-8.90%)
May 12, 2020 7.630 7.900 7.570 7.750 149,723 +0.07(+0.91%)
May 11, 2020 7.520 7.750 7.360 7.680 171,816 +0.02(+0.26%)
May 08, 2020 7.500 7.750 7.280 7.660 154,876 +0.44(+6.09%)
May 07, 2020 6.520 7.760 6.520 7.220 331,274 +0.72(+11.08%)
May 06, 2020 7.050 7.080 6.500 6.500 112,233 -0.31(-4.55%)
May 05, 2020 6.610 7.100 6.610 6.810 141,528 +0.19(+2.87%)
May 04, 2020 6.490 6.760 6.300 6.620 103,248 +0.00(+0.00%)
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.