Canada markets closed

North American Construction Group Ltd. (NOA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.07+0.28 (+1.28%)
At close: 04:00PM EDT
22.08 +0.01 (+0.05%)
After hours: 05:33PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202421.8422.0921.7022.0722.0735,300
Apr 25, 202421.1721.8321.1321.7921.7965,300
Apr 24, 202421.3521.5121.2621.4221.4239,200
Apr 23, 202421.0121.3820.8721.3521.3571,000
Apr 22, 202420.7321.0320.3720.9420.9470,400
Apr 19, 202420.6220.8120.3620.5420.5490,800
Apr 18, 202421.3721.7220.6020.6520.6568,700
Apr 17, 202421.0821.0820.5420.7920.7949,800
Apr 16, 202420.9020.9620.5220.9120.91103,400
Apr 15, 202421.1621.4720.8320.9120.9185,700
Apr 12, 202421.7621.7620.9121.0521.0580,300
Apr 11, 202422.1422.1421.5321.8021.8060,700
Apr 10, 202422.1822.2521.7522.0022.0060,000
Apr 09, 202422.6622.6622.1222.2122.2149,700
Apr 08, 202422.8122.8522.1222.6622.6670,500
Apr 05, 202423.2723.2722.6922.7422.7463,400
Apr 04, 202423.5923.7123.1423.1623.1641,900
Apr 03, 202423.1923.5922.9623.4023.4051,900
Apr 02, 202422.5123.1322.4423.0423.0488,200
Apr 01, 202422.2722.5922.0522.5322.5385,100
Mar 28, 202422.7322.7922.2622.2822.2855,100
Mar 27, 202422.0322.6521.8722.6222.6238,700
Mar 26, 202422.6922.7122.0122.0622.0644,800
Mar 25, 202422.4122.9122.4122.6822.6869,200
Mar 22, 202423.0623.0622.3822.5122.5179,100
Mar 21, 202422.9123.1722.8222.9022.9062,600
Mar 20, 202423.5423.5422.8522.9122.91102,000
Mar 19, 202423.0923.7522.8923.5423.5473,800
Mar 18, 202423.0823.2922.9823.0623.0654,800
Mar 15, 202423.1323.5722.9023.1123.11115,600
Mar 14, 202424.5324.8022.9223.1323.13301,900
Mar 13, 202425.2125.9225.2125.3825.38118,200
Mar 12, 202425.4425.4424.9425.1725.1770,700
Mar 11, 202425.2825.3324.8025.3125.3156,500
Mar 08, 202425.3225.3224.7225.1725.1756,800
Mar 07, 202424.9425.2424.8525.1325.1348,300
Mar 07, 20240.074 Dividend
Mar 06, 202424.9325.3524.6624.7924.7260,800
Mar 05, 202425.3525.3524.5924.6124.5439,400
Mar 04, 202425.4225.4225.1025.2525.1744,300
Mar 01, 202425.2125.5624.9125.3525.2773,400
Feb 29, 202425.0825.1824.9125.0324.9637,500
Feb 28, 202425.0325.1224.6724.9424.8747,200
Feb 27, 202425.0025.1524.8925.1025.0343,400
Feb 26, 202424.6925.0724.4224.9924.9234,000
Feb 23, 202424.4224.9324.3324.6924.6250,400
Feb 22, 202424.3224.6324.2524.5524.4853,000
Feb 21, 202424.0724.3524.0524.2224.1525,600
Feb 20, 202424.3724.3723.7024.0223.9543,000
Feb 16, 202424.3324.4824.0224.3624.2957,300
Feb 15, 202424.1524.5024.0024.4424.3777,900
Feb 14, 202423.6924.0223.3623.8623.7947,600
Feb 13, 202423.6323.6323.1823.4923.42109,800
Feb 12, 202423.6023.7523.4623.7223.6560,200
Feb 09, 202423.5023.6723.2523.6023.5358,800
Feb 08, 202422.2723.4122.2723.3823.3156,600
Feb 07, 202422.5922.6322.1822.3022.2340,400
Feb 06, 202421.9322.8021.7322.4422.37120,000
Feb 05, 202422.3122.4122.0322.0722.0060,200
Feb 02, 202422.7422.7422.2322.4222.3545,100
Feb 01, 202423.0223.5522.5722.6322.5689,200
Jan 31, 202423.8724.6722.9522.9922.9298,700
Jan 30, 202423.4823.7823.4323.7823.7156,100
Jan 29, 202423.7723.7823.5023.7023.6365,600
Jan 26, 202423.5323.9323.4423.9123.8486,700
Jan 25, 202423.9323.9522.9223.3723.30109,900
Jan 24, 202423.4523.7423.2423.4723.4065,000
Jan 23, 202423.3323.4623.3023.3823.3138,100
Jan 22, 202423.5023.7323.3223.4323.3676,300
Jan 19, 202422.8823.3222.6423.2523.1860,900
Jan 18, 202422.4922.8822.1222.8022.7350,500
Jan 17, 202421.5722.4421.5622.4422.3794,800
Jan 16, 202421.7021.8221.3421.7321.6733,900
Jan 12, 202421.7922.0021.6321.6821.6250,300
Jan 11, 202421.0321.6120.8721.5121.4550,000
Jan 10, 202420.6120.9920.6120.8920.8327,500
Jan 09, 202420.2921.0020.1320.7520.6969,600
Jan 08, 202420.7620.7620.1020.2920.2358,200
Jan 05, 202420.5920.9320.5920.8320.7730,100
Jan 04, 202421.2221.3420.4520.6520.5944,000
Jan 03, 202420.9521.1320.5621.0821.0256,200
Jan 02, 202420.8821.0620.8320.9020.8449,800
Dec 29, 202320.8021.1220.6720.8520.7932,800
Dec 28, 202321.1521.1520.8320.8820.8235,100
Dec 27, 202321.4021.6021.2021.2421.1823,800
Dec 26, 202321.4121.5221.0621.3021.2451,000
Dec 22, 202321.2421.6821.0421.1721.1149,900
Dec 21, 202320.7321.1320.7321.0320.9740,700
Dec 20, 202321.1521.2420.5020.5520.4970,900
Dec 19, 202320.5621.2320.4921.0520.99120,200
Dec 18, 202320.4820.9420.3120.4420.3872,400
Dec 15, 202320.6220.6420.1520.4820.4239,500
Dec 14, 202320.2820.8020.2820.7520.6938,900
Dec 13, 202319.6820.0419.5920.0019.9453,200
Dec 12, 202319.8419.8419.5419.7419.6834,800
Dec 11, 202320.1220.2419.7819.8519.7963,500
Dec 08, 202320.1220.5420.0420.1520.0929,700
Dec 07, 202319.9120.0619.8720.0019.9428,500
Dec 06, 202320.1020.2619.8719.9119.8555,200
Dec 05, 202320.0520.1920.0020.0419.9848,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...