Canada Markets closed

North American Construction Group Ltd. (NOA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.03+0.27 (+1.52%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202118.0318.1717.9418.0818.083,090,000
Sep. 02, 202118.1318.3518.0318.0318.035,580,000
Sep. 01, 202118.0518.2317.9318.0418.042,650,000
Aug. 31, 202117.8518.1917.6618.0518.059,560,000
Aug. 30, 202117.8218.0517.7517.8817.886,460,000
Aug. 30, 20210.04 Dividend
Aug. 27, 202117.3017.8217.3017.7917.751,950,000
Aug. 26, 202117.5317.6917.1817.3217.285,190,000
Aug. 25, 202117.5917.8617.4017.5917.558,000,000
Aug. 24, 202117.2917.6417.0017.5317.494,070,000
Aug. 23, 202117.3317.4117.0417.3017.2610,140,000
Aug. 20, 202116.8116.9216.7216.8716.833,630,000
Aug. 19, 202116.7116.8016.1616.7616.726,810,000
Aug. 18, 202116.7416.8916.6016.6616.623,320,000
Aug. 17, 202116.9617.1516.6216.7716.735,700,000
Aug. 16, 202117.2417.2416.8617.0817.047,050,000
Aug. 13, 202117.6017.9917.3317.3617.327,510,000
Aug. 12, 202117.7017.8217.5017.6917.653,630,000
Aug. 11, 202117.7118.1017.5617.8017.764,840,000
Aug. 10, 202117.3518.1417.3518.0117.979,260,000
Aug. 09, 202118.0818.0817.3117.4017.367,550,000
Aug. 06, 202118.2918.5118.1318.1918.155,010,000
Aug. 05, 202117.7618.4517.7618.1918.158,980,000
Aug. 04, 202118.1718.2817.6017.8117.7713,420,000
Aug. 03, 202118.4118.6818.0518.3518.3180,200
Jul. 30, 202118.5718.7417.9018.7018.66150,700
Jul. 29, 202119.3619.4418.3618.5518.5196,200
Jul. 28, 202118.9018.9818.6018.7918.75105,700
Jul. 27, 202118.8919.6118.7519.0819.04197,100
Jul. 26, 202119.1519.5918.7519.0318.9977,600
Jul. 23, 202119.5119.5118.2119.4019.36180,100
Jul. 22, 202117.6419.7117.5519.4319.39242,500
Jul. 21, 202117.7118.2117.5017.5017.4686,500
Jul. 20, 202117.2217.7417.0817.5817.5460,200
Jul. 19, 202116.6617.2616.4517.2517.21101,100
Jul. 16, 202117.7717.7717.0717.1717.1348,500
Jul. 15, 202117.5717.7817.3717.5717.5357,000
Jul. 14, 202117.9318.2617.6717.8117.7735,800
Jul. 13, 202118.2718.3317.8118.0217.9877,800
Jul. 12, 202118.3818.5218.0718.1518.1125,900
Jul. 09, 202118.6118.6918.1818.4018.3637,200
Jul. 08, 202117.9418.5217.6618.4018.3675,800
Jul. 07, 202118.3918.6617.9418.2218.1895,500
Jul. 06, 202119.0419.1118.3718.4818.4494,600
Jul. 05, 202119.1519.2518.4319.1119.0784,900
Jul. 02, 202118.9919.3518.7019.1619.12100,900
Jun. 30, 202119.3619.4618.8818.8818.8495,400
Jun. 29, 202120.0220.0319.1519.2019.16104,600
Jun. 28, 202120.4820.5819.6719.9119.8755,400
Jun. 25, 202121.0021.0020.3420.3920.34132,000
Jun. 24, 202120.8521.3020.5520.9220.87212,000
Jun. 23, 202120.4921.0020.4520.5020.45138,200
Jun. 22, 202120.0020.7920.0020.4020.35227,900
Jun. 21, 202117.9419.9217.9419.8219.78392,800
Jun. 18, 202116.6417.7316.5017.6017.56129,300
Jun. 17, 202117.7017.7016.7616.8516.8161,200
Jun. 16, 202118.0318.0717.5917.6017.5671,900
Jun. 15, 202117.8318.0617.6718.0017.9631,800
Jun. 14, 202118.0018.2917.6617.7217.6890,500
Jun. 11, 202117.3918.2117.3617.9317.89115,700
Jun. 10, 202117.3217.4317.0817.1217.0850,200
Jun. 09, 202116.9317.2316.7217.1517.1138,900
Jun. 08, 202117.0017.2916.8316.9816.94152,400
Jun. 07, 202117.0217.3417.0017.0016.9627,200
Jun. 04, 202117.3017.6316.7416.9616.9237,600
Jun. 03, 202116.8117.5616.8117.3917.3590,700
Jun. 02, 202116.8417.0116.6316.9416.90106,000
Jun. 01, 202115.9416.8015.9016.6916.6583,800
May 31, 202115.9816.0415.7815.9015.8627,100
May 28, 202115.9515.9715.7615.8015.7631,400
May 27, 202115.7016.0415.6715.9115.87100,900
May 27, 20210.04 Dividend
May 26, 202115.7916.0615.7415.9015.8227,600
May 25, 202116.0616.2615.7515.8515.7764,500
May 21, 202116.3016.3016.0816.1116.0325,400
May 20, 202116.2416.3215.9416.1316.0530,800
May 19, 202116.1516.3916.0016.2516.1739,600
May 18, 202116.5816.6916.2716.3516.2725,700
May 17, 202116.5616.8416.5016.7016.6240,200
May 14, 202116.2616.8316.2616.5816.5047,800
May 13, 202116.0716.3115.9316.1516.07113,700
May 12, 202116.2116.5016.1516.2716.1960,100
May 11, 202116.7516.8516.1016.2016.1281,100
May 10, 202117.2417.4016.8917.0817.0022,100
May 07, 202116.7817.2716.5017.0616.98121,800
May 06, 202116.7317.0416.4716.8116.7385,500
May 05, 202117.0117.4816.9116.9616.8861,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...