North American Construction Group Ltd. (NOA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

30.18

+0.37

(+1.24%)

At close: 04:00PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	29.81	30.18	29.70	30.18	30.18	45,800
Apr 25, 2024	29.12	29.81	28.94	29.81	29.81	45,500
Apr 24, 2024	29.32	29.45	29.11	29.38	29.38	54,800
Apr 23, 2024	28.51	29.24	28.49	29.17	29.17	50,400
Apr 22, 2024	28.08	28.78	28.03	28.70	28.70	55,400
Apr 19, 2024	28.32	28.38	28.02	28.28	28.28	76,500
Apr 18, 2024	29.72	29.88	28.34	28.38	28.38	70,600
Apr 17, 2024	28.91	28.96	28.41	28.65	28.65	42,600
Apr 16, 2024	28.84	28.96	28.40	28.91	28.91	66,500
Apr 15, 2024	29.07	29.48	28.65	28.85	28.85	61,400
Apr 12, 2024	29.96	30.00	28.82	29.03	29.03	69,000
Apr 11, 2024	29.99	30.09	29.51	29.80	29.80	119,900
Apr 10, 2024	30.01	30.35	29.80	30.10	30.10	34,400
Apr 09, 2024	30.80	30.80	30.07	30.19	30.19	29,000
Apr 08, 2024	31.00	31.00	30.13	30.78	30.78	48,600
Apr 05, 2024	31.46	31.64	30.83	30.98	30.98	49,400
Apr 04, 2024	31.80	31.91	31.38	31.44	31.44	66,900
Apr 03, 2024	31.25	31.79	30.99	31.68	31.68	38,700
Apr 02, 2024	30.64	31.36	30.49	31.25	31.25	112,100
Apr 01, 2024	30.19	30.67	29.96	30.56	30.56	182,100
Mar 28, 2024	30.95	30.95	30.12	30.12	30.12	60,800
Mar 27, 2024	29.75	30.73	29.75	30.73	30.73	44,100
Mar 26, 2024	30.77	30.77	29.87	29.96	29.96	47,600
Mar 25, 2024	30.65	31.08	30.65	30.75	30.75	47,100
Mar 22, 2024	30.94	31.13	30.47	30.67	30.67	46,000
Mar 21, 2024	31.12	31.38	30.93	31.06	31.06	50,200
Mar 20, 2024	31.78	31.92	30.87	30.91	30.91	52,600
Mar 19, 2024	31.17	32.21	31.14	31.92	31.92	84,100
Mar 18, 2024	31.20	31.52	31.13	31.16	31.16	28,000
Mar 15, 2024	31.06	31.82	30.90	31.22	31.22	119,400
Mar 14, 2024	33.16	33.61	31.24	31.31	31.31	243,300
Mar 13, 2024	34.19	34.87	34.06	34.14	34.14	80,800
Mar 12, 2024	34.25	34.25	33.70	33.95	33.95	57,700
Mar 11, 2024	33.91	34.15	33.50	34.13	34.13	55,700
Mar 08, 2024	33.97	34.03	33.24	33.95	33.95	31,200
Mar 07, 2024	33.58	33.98	33.53	33.84	33.84	49,100
Mar 07, 2024	0.1 Dividend
Mar 06, 2024	33.79	34.27	33.31	33.51	33.41	52,600
Mar 05, 2024	34.32	34.32	33.44	33.45	33.35	28,300
Mar 04, 2024	34.36	34.40	34.08	34.33	34.23	49,100
Mar 01, 2024	34.03	34.60	33.99	34.36	34.26	62,400
Feb 29, 2024	33.90	34.14	33.76	33.98	33.88	52,300
Feb 28, 2024	33.93	34.07	33.50	33.85	33.75	48,100
Feb 27, 2024	33.74	33.99	33.72	33.98	33.88	45,000
Feb 26, 2024	33.46	33.89	32.99	33.78	33.68	27,000
Feb 23, 2024	32.72	33.63	32.72	33.41	33.31	57,100
Feb 22, 2024	32.76	33.20	32.69	33.17	33.07	37,800
Feb 21, 2024	32.67	32.87	32.53	32.65	32.55	32,900
Feb 20, 2024	32.91	32.91	32.06	32.46	32.36	50,700
Feb 16, 2024	32.85	32.91	32.42	32.85	32.75	45,000
Feb 15, 2024	32.55	33.01	32.50	32.97	32.87	106,600
Feb 14, 2024	31.85	32.55	31.70	32.36	32.26	41,200
Feb 13, 2024	31.85	31.96	31.44	31.93	31.83	47,000
Feb 12, 2024	31.61	31.95	31.61	31.90	31.80	62,000
Feb 09, 2024	31.45	31.81	31.35	31.73	31.64	76,200
Feb 08, 2024	29.93	31.50	29.93	31.46	31.37	172,300
Feb 07, 2024	30.22	30.22	29.80	30.05	29.96	36,900
Feb 06, 2024	29.68	30.74	29.42	30.23	30.14	159,100
Feb 05, 2024	30.20	30.30	29.86	29.86	29.77	121,100
Feb 02, 2024	30.48	30.49	29.95	30.22	30.13	51,600
Feb 01, 2024	30.99	31.62	30.22	30.27	30.18	122,200
Jan 31, 2024	31.95	32.81	30.81	30.94	30.85	269,700
Jan 30, 2024	31.55	31.87	31.47	31.86	31.76	94,000
Jan 29, 2024	31.99	32.01	31.64	31.76	31.67	131,800
Jan 26, 2024	31.41	32.18	31.41	32.18	32.08	106,400
Jan 25, 2024	32.38	32.38	30.95	31.45	31.36	120,500
Jan 24, 2024	31.67	31.85	31.38	31.81	31.72	82,700
Jan 23, 2024	31.36	31.65	31.36	31.50	31.41	67,000
Jan 22, 2024	31.49	31.85	31.38	31.59	31.50	80,100
Jan 19, 2024	30.78	31.37	30.57	31.26	31.17	92,300
Jan 18, 2024	30.54	30.86	29.88	30.77	30.68	59,700
Jan 17, 2024	29.35	30.34	29.25	30.34	30.25	169,400
Jan 16, 2024	29.45	29.45	28.76	29.37	29.28	59,400
Jan 15, 2024	29.54	29.79	29.21	29.79	29.70	67,100
Jan 12, 2024	29.04	29.41	29.00	29.09	29.00	78,000
Jan 11, 2024	28.05	28.94	28.05	28.89	28.80	85,800
Jan 10, 2024	27.47	28.05	27.47	27.92	27.84	56,200
Jan 09, 2024	27.28	28.12	27.00	27.71	27.63	77,100
Jan 08, 2024	27.83	27.83	26.99	27.14	27.06	43,900
Jan 05, 2024	27.67	27.91	27.54	27.91	27.83	9,700
Jan 04, 2024	28.17	28.36	27.37	27.62	27.54	50,700
Jan 03, 2024	27.67	28.23	27.49	28.22	28.14	88,500
Jan 02, 2024	27.87	28.06	27.70	27.85	27.77	29,300
Dec 29, 2023	27.73	27.98	27.49	27.65	27.57	13,500
Dec 28, 2023	27.88	27.88	27.54	27.67	27.59	17,100
Dec 27, 2023	28.39	28.43	28.01	28.07	27.99	9,600
Dec 22, 2023	28.24	28.63	27.88	28.10	28.02	21,700
Dec 21, 2023	27.68	28.09	27.50	27.96	27.88	51,400
Dec 20, 2023	28.13	28.23	27.41	27.48	27.40	39,500
Dec 19, 2023	27.21	28.36	27.21	28.12	28.04	80,600
Dec 18, 2023	27.84	28.00	27.25	27.39	27.31	48,400
Dec 15, 2023	27.57	27.67	26.96	27.42	27.34	81,000
Dec 14, 2023	27.21	27.88	27.21	27.88	27.80	39,600
Dec 13, 2023	26.94	27.06	26.58	27.04	26.96	121,700
Dec 12, 2023	26.96	26.96	26.58	26.84	26.76	30,500
Dec 11, 2023	27.21	27.50	26.85	26.89	26.81	31,500
Dec 08, 2023	27.62	27.84	27.22	27.44	27.36	50,000
Dec 07, 2023	27.11	27.25	27.05	27.20	27.12	30,200
Dec 06, 2023	27.26	27.50	27.04	27.09	27.01	20,600
Dec 05, 2023	27.20	27.40	27.15	27.27	27.19	29,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,966.30-2,096.21(-2.38%)

North American Construction Group Ltd. (NOA.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,966.30
-2,096.21(-2.38%)