Canada Markets open in 8 hrs 59 mins

North American Construction Group Ltd. (NOA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.07+0.27 (+1.96%)
At close: 04:00PM EST
14.07 +0.04 (+0.29%)
After hours: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 2021------
Dec. 02, 202113.7214.1013.6114.0714.0746,600
Dec. 01, 202114.4214.4413.7813.8013.8045,500
Nov. 30, 202114.3314.5614.0514.2414.2445,100
Nov. 29, 202115.0115.0114.1614.5014.5049,100
Nov. 29, 20210.04 Dividend
Nov. 26, 202114.3714.6814.0014.6514.6132,300
Nov. 24, 202114.8115.0614.7714.9014.8637,300
Nov. 23, 202114.9915.2114.7414.9114.8743,500
Nov. 22, 202114.8815.0314.8014.9614.9240,000
Nov. 19, 202115.2015.2514.6614.8614.8257,900
Nov. 18, 202115.2115.4015.0715.3515.3134,400
Nov. 17, 202115.6215.7715.0815.1515.1147,900
Nov. 16, 202115.4815.7015.3015.6515.6131,800
Nov. 15, 202115.6915.7015.3815.5515.5137,800
Nov. 12, 202115.8115.8115.5615.6415.6017,700
Nov. 11, 202115.8515.8515.7015.7515.7114,800
Nov. 10, 202116.2016.2915.8415.8515.8122,400
Nov. 09, 202116.1916.3216.0416.2616.2215,100
Nov. 08, 202116.4316.4316.2516.3216.2814,200
Nov. 05, 202116.1816.5016.1716.2816.2420,500
Nov. 04, 202116.5016.5716.1116.2416.2019,200
Nov. 03, 202116.5716.6016.3316.4416.4019,200
Nov. 02, 202116.8316.8816.5016.6516.6025,300
Nov. 01, 202117.3517.3616.6416.9816.9337,500
Oct. 29, 202117.6917.7917.1317.2117.1645,700
Oct. 28, 202117.1617.7916.8117.6817.63180,200
Oct. 27, 202116.6016.6816.1416.2016.16103,700
Oct. 26, 202117.2217.3316.7116.7216.6727,500
Oct. 25, 202116.9217.2916.9217.1517.1024,600
Oct. 22, 202116.7017.0916.7016.8716.8219,100
Oct. 21, 202116.8017.2716.4516.6516.6032,300
Oct. 20, 202116.2516.7516.0116.6416.5917,900
Oct. 19, 202116.2616.6116.0316.3716.3347,500
Oct. 18, 202116.1316.4316.0616.2016.1619,900
Oct. 15, 202116.1916.3316.0816.1316.0924,900
Oct. 14, 202116.0616.1815.9716.0716.0330,100
Oct. 13, 202115.9516.0215.5115.9315.8915,000
Oct. 12, 202115.5016.0015.5015.9515.9118,200
Oct. 11, 202115.6115.7515.3715.4615.426,800
Oct. 08, 202115.5115.7815.4515.6315.5926,300
Oct. 07, 202115.0815.5514.9315.3715.3339,200
Oct. 06, 202115.0115.2714.4015.0615.0245,500
Oct. 05, 202115.0015.5914.9815.1015.0649,800
Oct. 04, 202114.8215.0614.5414.9314.8950,300
Oct. 01, 202114.7714.8214.5014.6614.6221,800
Sep. 30, 202114.4314.7214.3514.7214.6841,300
Sep. 29, 202114.6014.7214.1914.5114.4738,100
Sep. 28, 202115.0215.1814.6114.6114.5729,200
Sep. 27, 202114.6015.1114.6014.8914.8527,100
Sep. 24, 202114.2314.7214.2314.6114.5715,300
Sep. 23, 202114.1014.5214.1014.3614.3223,200
Sep. 22, 202114.0514.2613.9114.0714.0328,800
Sep. 21, 202114.2214.4213.7713.8913.8548,000
Sep. 20, 202114.2414.3013.8714.2514.2161,400
Sep. 17, 202114.7714.9414.4414.6914.6543,900
Sep. 16, 202114.9915.0714.7314.9514.9145,500
Sep. 15, 202114.9015.2614.7015.0114.9784,400
Sep. 14, 202114.2715.5014.2714.9814.94155,800
Sep. 13, 202113.6314.1513.5614.1014.0628,800
Sep. 10, 202113.8814.0613.5313.5913.5520,200
Sep. 09, 202113.8814.2113.6913.8213.7817,300
Sep. 08, 202114.4314.4313.9613.9713.9321,900
Sep. 07, 202114.3614.6014.2614.3014.2634,200
Sep. 03, 202114.3314.5014.3014.4614.4233,700
Sep. 02, 202114.3214.5914.3214.4014.3624,400
Sep. 01, 202114.2814.4614.2114.3014.2620,400
Aug. 31, 202114.1014.4014.0014.3314.2918,100
Aug. 30, 202114.1514.3114.1314.1914.1516,000
Aug. 30, 20210.04 Dividend
Aug. 27, 202113.6714.1413.6714.1414.0613,800
Aug. 26, 202113.9714.0313.5413.6613.5828,100
Aug. 25, 202113.9714.1713.7413.9713.8927,300
Aug. 24, 202113.6513.9813.5013.9013.8224,600
Aug. 23, 202113.4513.7313.3913.6813.6031,500
Aug. 20, 202113.1313.1913.0113.1713.1075,800
Aug. 19, 202113.1813.1812.7013.0813.0166,800
Aug. 18, 202113.2113.3713.1713.1813.1163,800
Aug. 17, 202113.5713.6213.1313.3013.2340,800
Aug. 16, 202113.6813.6813.4413.5513.4723,100
Aug. 13, 202114.0114.3913.8413.8713.7926,900
Aug. 12, 202114.1414.2513.9714.1014.0261,000
Aug. 11, 202114.1914.4314.0314.2314.1553,400
Aug. 10, 202113.9114.5013.8514.3814.3027,600
Aug. 09, 202114.2914.2913.7813.8413.7648,500
Aug. 06, 202114.6014.7614.4114.4514.3725,100
Aug. 05, 202114.2714.7714.2214.5514.4730,300
Aug. 04, 202114.3814.5714.0114.1714.0932,600
Aug. 03, 202114.7714.8514.4114.6514.5771,300
Aug. 02, 202114.9615.1014.5414.8114.7322,300
Jul. 30, 202114.9115.0014.3714.9814.9038,700
Jul. 29, 202115.2515.5914.7814.9014.8252,600
Jul. 28, 202115.1315.3114.7914.9514.8747,800
Jul. 27, 202115.1415.4914.9215.1315.0587,400
Jul. 26, 202115.4115.6214.9315.2115.1376,700
Jul. 23, 202115.5415.5414.5115.4715.38105,500
Jul. 22, 202113.9515.7013.9215.4915.40108,200
Jul. 21, 202114.0014.3513.9113.9413.8657,400
Jul. 20, 202113.5013.9313.4513.8913.8151,500
Jul. 19, 202113.0313.5312.8713.5013.4394,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...