UK markets open in 5 hours 59 minutes

North American Construction Group Ltd. (NOA.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
27.76-1.12 (-3.88%)
At close: 04:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202428.7328.9527.4727.7627.7667,089
31 May 202428.6829.0028.6628.8828.8881,400
31 May 20240.1 Dividend
30 May 202429.3829.3828.8429.0228.9247,600
29 May 202428.5429.6428.4229.3629.2693,100
28 May 202427.4528.8527.4528.6728.5786,400
27 May 202427.5327.6827.2327.4627.3715,900
24 May 202427.1327.1626.8527.1427.0531,600
23 May 202427.3127.3727.0927.0927.0034,000
22 May 202427.2927.3126.6927.3127.2264,100
21 May 202427.0027.5026.8527.3827.29112,100
17 May 202427.4227.7927.0627.1027.0130,300
16 May 202427.8027.8327.4727.4727.3861,900
15 May 202427.9228.0427.5027.8727.7727,600
14 May 202428.1628.2827.8728.0827.9818,400
13 May 202428.1928.1927.7928.1928.0923,100
10 May 202428.5828.7128.0928.0927.9920,100
09 May 202428.0928.5128.0928.4228.3221,100
08 May 202428.0128.2527.9028.0327.9367,400
07 May 202428.3128.4827.9328.0727.9730,100
06 May 202428.0228.6427.7928.0927.9987,100
03 May 202428.2328.8027.9928.0627.9659,000
02 May 202429.7229.7227.5228.3128.21201,200
01 May 202428.8329.3228.7529.0828.9869,200
30 Apr 202430.2830.2828.7729.0028.9096,500
29 Apr 202430.0730.2929.8630.2830.1840,100
26 Apr 202429.8130.1829.7030.1830.0845,800
25 Apr 202429.1229.8128.9429.8129.7145,500
24 Apr 202429.3229.4529.1129.3829.2854,800
23 Apr 202428.5129.2428.4929.1729.0750,400
22 Apr 202428.0828.7828.0328.7028.6055,400
19 Apr 202428.3228.3828.0228.2828.1876,500
18 Apr 202429.7229.8828.3428.3828.2870,600
17 Apr 202428.9128.9628.4128.6528.5542,600
16 Apr 202428.8428.9628.4028.9128.8166,500
15 Apr 202429.0729.4828.6528.8528.7561,400
12 Apr 202429.9630.0028.8229.0328.9369,000
11 Apr 202429.9930.0929.5129.8029.70119,900
10 Apr 202430.0130.3529.8030.1030.0034,400
09 Apr 202430.8030.8030.0730.1930.0929,000
08 Apr 202431.0031.0030.1330.7830.6748,600
05 Apr 202431.4631.6430.8330.9830.8749,400
04 Apr 202431.8031.9131.3831.4431.3366,900
03 Apr 202431.2531.7930.9931.6831.5738,700
02 Apr 202430.6431.3630.4931.2531.14112,100
01 Apr 202430.1930.6729.9630.5630.45182,100
28 Mar 202430.9530.9530.1230.1230.0260,800
27 Mar 202429.7530.7329.7530.7330.6244,100
26 Mar 202430.7730.7729.8729.9629.8647,600
25 Mar 202430.6531.0830.6530.7530.6447,100
22 Mar 202430.9431.1330.4730.6730.5646,000
21 Mar 202431.1231.3830.9331.0630.9550,200
20 Mar 202431.7831.9230.8730.9130.8052,600
19 Mar 202431.1732.2131.1431.9231.8184,100
18 Mar 202431.2031.5231.1331.1631.0528,000
15 Mar 202431.0631.8230.9031.2231.11119,400
14 Mar 202433.1633.6131.2431.3131.20243,300
13 Mar 202434.1934.8734.0634.1434.0280,800
12 Mar 202434.2534.2533.7033.9533.8357,700
11 Mar 202433.9134.1533.5034.1334.0155,700
08 Mar 202433.9734.0333.2433.9533.8331,200
07 Mar 202433.5833.9833.5333.8433.7249,100
07 Mar 20240.1 Dividend
06 Mar 202433.7934.2733.3133.5133.2952,600
05 Mar 202434.3234.3233.4433.4533.2428,300
04 Mar 202434.3634.4034.0834.3334.1149,100
01 Mar 202434.0334.6033.9934.3634.1462,400
29 Feb 202433.9034.1433.7633.9833.7652,300
28 Feb 202433.9334.0733.5033.8533.6348,100
27 Feb 202433.7433.9933.7233.9833.7645,000
26 Feb 202433.4633.8932.9933.7833.5627,000
23 Feb 202432.7233.6332.7233.4133.2057,100
22 Feb 202432.7633.2032.6933.1732.9637,800
21 Feb 202432.6732.8732.5332.6532.4432,900
20 Feb 202432.9132.9132.0632.4632.2550,700
16 Feb 202432.8532.9132.4232.8532.6445,000
15 Feb 202432.5533.0132.5032.9732.76106,600
14 Feb 202431.8532.5531.7032.3632.1541,200
13 Feb 202431.8531.9631.4431.9331.7347,000
12 Feb 202431.6131.9531.6131.9031.7062,000
09 Feb 202431.4531.8131.3531.7331.5376,200
08 Feb 202429.9331.5029.9331.4631.26172,300
07 Feb 202430.2230.2229.8030.0529.8636,900
06 Feb 202429.6830.7429.4230.2330.04159,100
05 Feb 202430.2030.3029.8629.8629.67121,100
02 Feb 202430.4830.4929.9530.2230.0351,600
01 Feb 202430.9931.6230.2230.2730.08122,200
31 Jan 202431.9532.8130.8130.9430.74269,700
30 Jan 202431.5531.8731.4731.8631.6694,000
29 Jan 202431.9932.0131.6431.7631.56131,800
26 Jan 202431.4132.1831.4132.1831.97106,400
25 Jan 202432.3832.3830.9531.4531.25120,500
24 Jan 202431.6731.8531.3831.8131.6182,700
23 Jan 202431.3631.6531.3631.5031.3067,000
22 Jan 202431.4931.8531.3831.5931.3980,100
19 Jan 202430.7831.3730.5731.2631.0692,300
18 Jan 202430.5430.8629.8830.7730.5759,700
17 Jan 202429.3530.3429.2530.3430.15169,400
16 Jan 202429.4529.4528.7629.3729.1859,400
15 Jan 202429.5429.7929.2129.7929.6067,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...