Skip to main content

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

20.35 +0.08 (+0.39%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 20.26 20.57 20.26 20.27 67,622 -0.14(-0.69%)
Dec 19, 2024 20.54 20.70 20.39 20.41 34,905 +0.06(+0.29%)
Dec 18, 2024 20.87 20.94 20.29 20.35 56,294 -0.53(-2.54%)
Dec 17, 2024 21.05 21.06 20.72 20.88 58,341 -0.14(-0.67%)
Dec 16, 2024 20.85 21.44 20.82 21.02 45,155 +0.19(+0.91%)
Dec 13, 2024 21.08 21.08 20.74 20.83 40,306 -0.06(-0.29%)
Dec 12, 2024 20.80 21.07 20.19 20.89 37,346 -0.18(-0.85%)
Dec 11, 2024 21.00 21.14 20.87 21.07 65,384 +0.11(+0.52%)
Dec 10, 2024 21.10 21.30 20.86 20.96 50,107 -0.06(-0.29%)
Dec 09, 2024 21.04 21.40 20.92 21.02 50,039 +0.28(+1.35%)
Dec 06, 2024 21.03 21.27 20.57 20.74 88,240 -0.30(-1.43%)
Dec 05, 2024 20.81 21.70 20.58 21.04 161,924 +0.84(+4.16%)
Dec 04, 2024 19.99 20.22 19.89 20.20 41,061 +0.21(+1.05%)
Dec 03, 2024 20.28 20.30 19.84 19.99 32,267 -0.29(-1.43%)
Dec 02, 2024 20.38 20.38 19.89 20.28 37,238 +0.00(+0.00%)
Nov 29, 2024 19.87 20.29 19.87 20.28 21,988 +0.76(+3.89%)
Nov 27, 2024 19.36 19.57 19.22 19.52 42,218 +0.11(+0.57%)
Nov 26, 2024 20.17 20.17 19.40 19.41 35,701 -0.63(-3.14%)
Nov 25, 2024 20.17 20.37 19.73 20.04 78,050 -0.30(-1.47%)
Nov 22, 2024 19.59 20.41 19.59 20.34 69,692 +0.60(+3.04%)
Nov 21, 2024 19.66 19.91 19.59 19.74 52,023 +0.13(+0.66%)
Nov 20, 2024 19.80 19.85 19.58 19.61 29,944 -0.11(-0.56%)
Nov 19, 2024 19.67 19.76 19.41 19.72 64,262 +0.08(+0.41%)
Nov 18, 2024 20.09 20.29 19.59 19.64 48,024 -0.26(-1.31%)
Nov 15, 2024 19.99 20.11 19.80 19.90 50,114 -0.06(-0.30%)
Nov 14, 2024 19.88 20.05 19.73 19.96 23,883 +0.04(+0.20%)
Nov 13, 2024 19.97 20.20 19.75 19.92 42,546 -0.18(-0.90%)
Nov 12, 2024 20.59 20.59 19.97 20.10 43,325 -0.42(-2.05%)
Nov 11, 2024 20.77 20.77 20.43 20.52 22,776 -0.16(-0.77%)
Nov 08, 2024 21.02 21.04 20.52 20.68 57,295 -0.36(-1.71%)
Nov 07, 2024 21.21 21.21 20.83 21.04 113,675 -0.02(-0.09%)
Nov 06, 2024 21.15 21.15 20.64 21.06 145,760 +0.20(+0.96%)
Nov 05, 2024 20.29 20.86 20.29 20.86 63,536 +0.68(+3.37%)
Nov 04, 2024 19.75 20.40 19.61 20.18 95,099 +0.54(+2.75%)
Nov 01, 2024 19.62 20.19 19.38 19.64 92,685 +0.11(+0.56%)
Oct 31, 2024 18.72 19.99 18.70 19.53 188,495 +2.35(+13.68%)
Oct 30, 2024 16.95 17.24 16.80 17.18 60,251 +0.38(+2.26%)
Oct 29, 2024 16.97 17.27 16.80 16.80 33,913 -0.21(-1.23%)
Oct 28, 2024 17.26 17.26 16.75 17.01 56,276 -0.41(-2.35%)
Oct 25, 2024 17.39 17.45 17.25 17.42 36,913 +0.14(+0.81%)
Oct 24, 2024 17.12 17.47 17.01 17.28 63,600 +0.27(+1.59%)
Oct 23, 2024 17.32 17.41 17.00 17.01 25,990 -0.45(-2.58%)
Oct 22, 2024 17.75 17.75 17.39 17.46 27,949 -0.11(-0.63%)
Oct 21, 2024 17.00 17.64 17.00 17.57 72,929 +0.70(+4.15%)
Oct 18, 2024 16.86 16.98 16.46 16.87 95,059 -0.05(-0.30%)
Oct 17, 2024 17.18 17.18 16.78 16.92 57,597 -0.10(-0.59%)
Oct 16, 2024 17.40 17.60 16.84 17.02 119,378 -0.45(-2.58%)
Oct 15, 2024 18.59 18.59 17.42 17.47 123,892 -1.28(-6.83%)
Oct 14, 2024 18.88 18.98 18.66 18.75 17,180 -0.19(-1.00%)
Oct 11, 2024 18.66 19.08 18.66 18.94 28,252 +0.16(+0.85%)
Oct 10, 2024 18.53 18.98 18.53 18.78 34,907 +0.21(+1.13%)
Oct 09, 2024 18.41 18.87 18.41 18.57 20,863 -0.01(-0.05%)
Oct 08, 2024 18.91 19.00 18.49 18.58 49,603 -0.51(-2.67%)
Oct 07, 2024 19.00 19.26 18.95 19.09 38,567 +0.06(+0.32%)
Oct 04, 2024 19.23 19.28 18.93 19.03 35,544 +0.06(+0.32%)
Oct 03, 2024 18.70 19.05 18.70 18.97 41,509 +0.17(+0.90%)
Oct 02, 2024 18.95 19.01 18.66 18.80 35,357 -0.02(-0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.