North American Construction Group Ltd. Common Shares (no par) (NOA)

Last Price9.2600

Change-0.1800 (-1.91%)

NYSE · Last Trade: Nov 8th, 9:46 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For North American Construction Group Ltd. Common Shares (no par) (NOA)

Date Range:

2026-08-08 - 2026-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	9.53	9.66	9.20	9.26	143,152	9.26
11/05/2026	9.83	9.95	8.56	9.44	542,985	9.44
11/04/2026	11.85	11.85	11.22	11.43	148,793	11.43
11/03/2026	11.77	12.06	11.77	11.80	81,713	11.80
11/02/2026	11.91	12.24	11.77	11.78	103,291	11.78
10/30/2026	12.53	12.53	11.99	11.99	82,679	11.99
10/29/2026	12.62	12.76	12.46	12.54	72,192	12.54
10/28/2026	12.33	12.68	12.33	12.66	82,472	12.66
10/27/2026	11.89	12.30	11.79	12.30	77,658	12.30
10/26/2026	11.57	12.00	11.57	11.88	77,207	11.88
10/23/2026	11.14	11.54	11.14	11.38	60,061	11.38
10/22/2026	11.38	11.45	11.12	11.19	93,844	11.19
10/21/2026	11.41	11.62	11.41	11.52	55,357	11.52
10/20/2026	11.37	11.50	11.37	11.45	99,597	11.45
10/19/2026	11.67	11.67	11.31	11.43	96,630	11.43
10/16/2026	11.45	11.82	11.45	11.59	114,922	11.59
10/15/2026	11.60	11.67	10.85	11.46	538,356	11.46
10/14/2026	11.75	11.87	11.62	11.69	173,591	11.69
10/13/2026	11.83	12.01	11.65	11.82	147,573	11.82
10/12/2026	11.81	11.83	11.66	11.73	54,002	11.73
10/09/2026	11.99	11.99	11.80	11.80	39,174	11.80
10/08/2026	11.98	11.99	11.75	11.88	79,202	11.88
10/07/2026	12.15	12.15	11.72	11.88	66,651	11.88
10/06/2026	12.26	12.42	12.11	12.24	68,902	12.24
10/05/2026	12.26	12.33	12.03	12.25	57,385	12.25
10/02/2026	12.15	12.29	11.99	12.18	97,172	12.18
10/01/2026	11.94	12.20	11.90	12.11	86,624	12.11
9/30/2026	11.95	12.10	11.93	12.03	96,970	12.03
9/29/2026	12.09	12.19	11.93	11.95	94,077	11.95
9/28/2026	12.32	12.37	12.10	12.16	86,335	12.16
9/25/2026	12.54	12.55	12.23	12.30	60,195	12.30
9/24/2026	12.50	12.66	12.37	12.49	103,299	12.49
9/23/2026	12.51	12.63	12.37	12.50	150,900	12.50
9/22/2026	12.51	12.65	12.35	12.50	100,176	12.50
9/21/2026	12.82	12.82	12.44	12.47	84,792	12.47
9/18/2026	12.95	12.96	12.67	12.70	53,919	12.70
9/17/2026	12.99	13.18	12.78	12.89	60,028	12.89
9/16/2026	13.07	13.21	12.78	12.85	93,052	12.85
9/15/2026	12.92	13.21	12.92	13.12	85,138	13.12
9/14/2026	13.48	13.48	12.92	12.92	331,774	12.92
9/11/2026	13.61	13.61	13.39	13.49	100,632	13.49
9/10/2026	13.62	13.62	13.29	13.50	172,346	13.50
9/09/2026	13.65	13.74	13.16	13.68	57,546	13.68
9/08/2026	13.45	13.65	13.38	13.59	112,439	13.59
9/04/2026	13.44	13.46	13.26	13.35	54,080	13.35
9/03/2026	13.22	13.45	13.11	13.40	75,791	13.40
9/02/2026	13.12	13.33	13.12	13.27	34,871	13.27
9/01/2026	13.28	13.47	13.09	13.23	75,739	13.23
8/31/2026	13.16	13.47	13.16	13.39	66,515	13.39
8/28/2026	13.47	13.47	13.09	13.13	744,696	13.13
8/27/2026	13.23	13.55	13.14	13.54	63,405	13.45
8/26/2026	13.30	13.36	13.18	13.31	56,243	13.22
8/25/2026	13.47	13.54	13.31	13.34	36,203	13.25
8/24/2026	13.89	13.95	13.34	13.41	55,267	13.32
8/21/2026	13.71	14.04	13.54	14.02	770,580	13.93
8/20/2026	13.55	13.89	13.41	13.56	51,325	13.47
8/19/2026	13.58	13.73	13.53	13.60	76,785	13.51
8/18/2026	13.90	13.97	13.57	13.65	99,226	13.56
8/17/2026	13.94	14.35	13.90	13.93	118,523	13.84
8/14/2026	14.49	14.49	13.71	13.85	107,091	13.76
8/13/2026	16.00	16.19	14.29	14.37	137,371	14.28
8/12/2026	15.39	15.47	15.19	15.29	121,362	15.19
8/11/2026	14.47	15.43	14.47	15.31	94,439	15.21
8/10/2026	14.60	14.71	14.45	14.58	38,284	14.49