Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North American Construction Group Ltd (TSX: NOA )

27.14 +0.05 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.84 13.21 12.25 12.60 188,194 -0.21(-1.64%)
Sep 27, 2018 12.25 12.86 12.25 12.81 100,051 +0.57(+4.66%)
Sep 26, 2018 11.99 12.35 11.97 12.24 56,058 +0.23(+1.92%)
Sep 25, 2018 12.21 12.43 11.94 12.01 91,273 -0.19(-1.56%)
Sep 24, 2018 11.78 12.24 11.65 12.20 46,339 +0.42(+3.57%)
Sep 21, 2018 11.93 12.14 11.60 11.78 74,889 -0.15(-1.26%)
Sep 20, 2018 11.32 12.27 11.25 11.93 137,447 +0.78(+7.00%)
Sep 19, 2018 11.49 11.52 11.12 11.15 39,744 -0.28(-2.45%)
Sep 18, 2018 11.44 11.65 11.36 11.43 52,726 -0.05(-0.44%)
Sep 17, 2018 10.89 11.60 10.79 11.48 74,172 +0.48(+4.36%)
Sep 14, 2018 11.06 11.37 10.92 11.00 83,374 -0.04(-0.36%)
Sep 13, 2018 11.09 11.15 10.69 11.04 75,110 +0.17(+1.56%)
Sep 12, 2018 11.71 11.95 10.72 10.87 131,072 -0.43(-3.81%)
Sep 11, 2018 10.19 11.35 10.13 11.30 184,240 +1.17(+11.55%)
Sep 10, 2018 9.940 10.38 9.930 10.13 41,661 +0.19(+1.91%)
Sep 07, 2018 9.930 10.05 9.790 9.940 35,148 -0.08(-0.80%)
Sep 06, 2018 10.04 10.04 9.730 10.02 12,670 +0.06(+0.60%)
Sep 05, 2018 10.18 10.18 9.610 9.960 23,680 -0.06(-0.60%)
Sep 04, 2018 10.08 10.08 9.750 10.02 19,211 +0.06(+0.60%)
Aug 31, 2018 9.960 9.960 9.960 0 -0.12(-1.19%)
Aug 30, 2018 10.35 10.46 10.07 10.08 22,390 -0.23(-2.23%)
Aug 29, 2018 10.32 10.43 10.27 10.31 10,844 +0.05(+0.49%)
Aug 28, 2018 10.32 10.55 10.14 10.26 36,429 -0.11(-1.06%)
Aug 27, 2018 10.27 10.87 10.27 10.37 50,167 +0.16(+1.57%)
Aug 24, 2018 9.770 10.21 9.770 10.21 41,343 +0.39(+3.97%)
Aug 23, 2018 9.810 9.920 9.640 9.820 35,369 +0.10(+1.03%)
Aug 22, 2018 9.270 9.800 9.250 9.720 9,070 -0.06(-0.61%)
Aug 21, 2018 10.05 10.05 9.620 9.780 27,339 +0.02(+0.20%)
Aug 20, 2018 9.310 9.980 9.310 9.760 32,048 +0.45(+4.83%)
Aug 17, 2018 9.600 9.670 9.300 9.310 17,127 -0.28(-2.92%)
Aug 16, 2018 9.840 9.840 9.300 9.590 15,641 +0.03(+0.31%)
Aug 15, 2018 9.740 9.750 9.370 9.560 70,202 -0.19(-1.95%)
Aug 14, 2018 10.09 10.09 9.540 9.750 34,576 -0.25(-2.50%)
Aug 13, 2018 9.700 10.24 9.700 10.00 44,266 -0.03(-0.30%)
Aug 10, 2018 11.17 11.17 9.680 10.03 24,366 +0.03(+0.30%)
Aug 09, 2018 9.790 10.00 9.610 10.00 84,960 +0.40(+4.17%)
Aug 08, 2018 9.260 9.620 9.260 9.600 28,500 +0.34(+3.67%)
Aug 07, 2018 9.490 9.490 9.110 9.260 101,169 +0.12(+1.31%)
Aug 03, 2018 9.140 9.140 9.140 0 +0.01(+0.11%)
Aug 02, 2018 9.370 9.720 8.950 9.130 83,660 -0.24(-2.56%)
Aug 01, 2018 8.780 9.370 8.720 9.370 97,187 +0.80(+9.33%)
Jul 31, 2018 8.650 8.740 8.450 8.570 11,291 +0.07(+0.82%)
Jul 30, 2018 8.570 8.800 8.500 8.500 5,314 -0.05(-0.58%)
Jul 27, 2018 8.290 8.650 8.290 8.550 24,533 +0.18(+2.15%)
Jul 26, 2018 8.150 8.440 8.150 8.370 36,759 +0.17(+2.07%)
Jul 25, 2018 8.180 8.280 8.090 8.200 44,300 +0.00(+0.00%)
Jul 24, 2018 8.310 8.310 8.130 8.200 34,524 +0.03(+0.37%)
Jul 23, 2018 8.240 8.240 8.010 8.170 36,435 +0.03(+0.37%)
Jul 20, 2018 8.270 8.270 8.050 8.140 34,136 -0.06(-0.73%)
Jul 19, 2018 8.020 8.340 8.020 8.200 22,923 +0.15(+1.86%)
Jul 18, 2018 8.200 8.200 8.020 8.050 27,600 +0.09(+1.13%)
Jul 17, 2018 7.910 8.040 7.860 7.960 13,500 +0.03(+0.38%)
Jul 16, 2018 7.600 7.990 7.510 7.930 11,455 +0.25(+3.26%)
Jul 13, 2018 7.440 7.900 7.440 7.680 33,975 +0.19(+2.54%)
Jul 12, 2018 7.570 7.570 7.250 7.490 15,748 +0.06(+0.81%)
Jul 11, 2018 7.720 7.730 7.390 7.430 21,130 -0.31(-4.01%)
Jul 10, 2018 7.860 7.870 7.740 7.740 17,840 -0.10(-1.28%)
Jul 09, 2018 7.370 7.860 7.370 7.840 66,500 +0.48(+6.52%)
Jul 06, 2018 7.040 7.480 7.040 7.360 20,443 +0.10(+1.38%)
Jul 05, 2018 7.560 7.730 7.010 7.260 55,754 -0.37(-4.85%)
Jul 04, 2018 6.620 7.640 6.620 7.630 9,700 -0.05(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.