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 )

27.10 -0.37 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 9.490 9.490 9.200 9.300 80,146 -0.14(-1.48%)
Aug 28, 2020 9.470 9.510 9.390 9.440 26,867 +0.00(+0.00%)
Aug 27, 2020 9.500 9.550 9.410 9.440 47,519 -0.07(-0.74%)
Aug 26, 2020 9.530 9.620 9.460 9.510 124,501 +0.01(+0.11%)
Aug 25, 2020 9.610 9.710 9.410 9.500 93,557 -0.11(-1.14%)
Aug 24, 2020 9.610 9.970 9.520 9.610 98,496 +0.00(+0.00%)
Aug 21, 2020 9.820 9.900 9.530 9.610 117,180 -0.20(-2.04%)
Aug 20, 2020 9.970 10.07 9.700 9.810 88,401 -0.37(-3.63%)
Aug 19, 2020 10.11 10.33 10.11 10.18 79,712 +0.00(+0.00%)
Aug 18, 2020 10.08 10.20 9.970 10.18 141,513 -0.01(-0.10%)
Aug 17, 2020 9.920 10.20 9.750 10.19 184,047 +0.11(+1.09%)
Aug 14, 2020 10.36 10.51 9.930 10.08 182,660 -0.27(-2.61%)
Aug 13, 2020 10.28 10.63 10.15 10.35 203,273 +0.08(+0.78%)
Aug 12, 2020 9.550 10.31 9.300 10.27 220,598 +0.79(+8.33%)
Aug 11, 2020 9.170 9.590 9.170 9.480 115,854 +0.25(+2.71%)
Aug 10, 2020 9.260 9.470 9.040 9.230 110,381 +0.11(+1.21%)
Aug 07, 2020 9.090 9.210 8.920 9.120 105,018 +0.01(+0.11%)
Aug 06, 2020 9.660 9.660 9.020 9.110 137,966 -0.30(-3.19%)
Aug 05, 2020 9.490 9.800 9.300 9.410 114,929 +0.22(+2.39%)
Aug 04, 2020 8.640 9.200 8.620 9.190 163,904 +0.85(+10.19%)
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%)
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.