Toronto - Delayed Quote CAD

North American Construction Group Ltd. (NOA.TO)

Compare
28.22
-0.23
(-0.81%)
At close: January 30 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202528.4428.4827.2228.2228.22108,664
Jan 29, 202528.2628.7428.2628.4528.4547,000
Jan 28, 202528.5828.7528.2128.2828.2844,100
Jan 27, 202529.0229.2428.1628.6128.6192,300
Jan 24, 202529.0029.4329.0029.1129.1132,600
Jan 23, 202530.2530.2529.1129.2429.2485,200
Jan 22, 202530.3331.2230.0730.0730.07192,000
Jan 21, 202530.3230.3229.4229.9129.9177,000
Jan 20, 202529.2630.0429.2629.9929.9912,500
Jan 17, 202530.0930.3429.5229.5829.5844,900
Jan 16, 202530.2930.3930.0330.0330.0363,000
Jan 15, 202530.0030.3929.8830.2430.2443,200
Jan 14, 202529.4229.9529.1029.8729.8750,500
Jan 13, 202529.3629.7129.2229.2529.2568,800
Jan 10, 202529.6929.8828.9429.2329.2368,400
Jan 9, 202529.8330.6229.5229.8129.8159,600
Jan 8, 202531.5631.6029.2229.2329.23126,400
Jan 7, 202531.4831.6731.3231.5831.5840,900
Jan 6, 202531.6431.6431.1331.1931.1940,200
Jan 3, 202531.0631.5231.0331.4331.4348,900
Jan 2, 202530.9031.6530.8131.2431.2454,600
Dec 31, 202431.0031.1630.7930.9830.9851,800
Dec 30, 202430.0730.8530.0730.7730.7725,400
Dec 27, 202430.5830.7230.1830.4830.4829,600
Dec 24, 202430.7030.9030.4030.7030.7034,100
Dec 23, 202429.1630.6329.1630.6130.6166,200
Dec 20, 202429.5029.5129.0029.1429.1462,800
Dec 19, 202429.4729.7529.3129.4329.4373,500
Dec 18, 202429.9029.9829.3029.4029.4074,800
Dec 17, 202430.0930.2029.5829.9029.9074,900
Dec 16, 202429.4330.6029.4329.9429.9476,600
Dec 13, 202429.8429.8429.5129.6529.6517,600
Dec 12, 202429.7429.9728.7429.7629.7649,200
Dec 11, 202429.6929.9829.4929.7629.7649,600
Dec 10, 202429.8330.2129.6029.6729.6790,000
Dec 9, 202429.6730.2329.5529.7729.7757,000
Dec 6, 202429.6130.1129.1329.4029.40136,400
Dec 5, 202430.0030.2428.9629.5529.55191,400
Dec 4, 202428.0128.4727.9928.4728.4729,900
Dec 3, 202428.4228.5127.8828.1028.10100,300
Dec 2, 202428.5828.6727.9728.5028.5067,900
Nov 29, 202428.2828.6527.9828.5828.5855,500
Nov 28, 202427.3628.1227.3628.0028.0061,900
Nov 27, 2024 0.12 Dividend
Nov 27, 202427.5027.5027.0527.3627.3662,000
Nov 26, 202428.1328.1327.2727.3527.2342,700
Nov 25, 202428.0228.2427.5728.0227.9096,200
Nov 22, 202427.5328.5327.5228.4328.3179,100
Nov 21, 202427.4027.7827.3027.5327.4128,800
Nov 20, 202427.4927.7027.3727.4227.3029,000
Nov 19, 202427.3027.6027.1627.4727.3535,400
Nov 18, 202428.5528.5527.5027.5327.4148,400
Nov 15, 202427.9728.3227.8928.0127.8950,500
Nov 14, 202427.8328.2527.6628.0227.9049,300
Nov 13, 202427.9728.1027.6327.9227.8039,300
Nov 12, 202428.4628.6627.8928.0027.8836,300
Nov 11, 202428.9128.9128.4328.5728.4418,900
Nov 8, 202429.1029.2128.5228.7528.6232,700
Nov 7, 202429.2929.2928.9029.0928.9634,600
Nov 6, 202429.0129.4828.7629.3729.24117,000
Nov 5, 202428.2228.8628.0028.8628.7377,600
Nov 4, 202427.5328.2527.2128.0627.94108,600
Nov 1, 202427.4028.0427.0027.3427.22157,200
Oct 31, 202425.8527.7525.8527.1527.03369,700
Oct 30, 202423.5823.9423.3423.9323.8355,300
Oct 29, 202423.6523.9623.3823.4123.3125,200
Oct 28, 202424.0124.0123.3523.6723.5783,200
Oct 25, 202424.0824.2423.9724.2424.1333,100
Oct 24, 202423.6224.1723.5324.0123.9041,000
Oct 23, 202424.0924.0923.5123.6023.5037,700
Oct 22, 202424.3324.3724.0424.1524.0428,400
Oct 21, 202423.5124.3823.5124.3124.2066,700
Oct 18, 202423.4123.4722.6823.2923.19105,800
Oct 17, 202423.8723.8723.1923.3823.2882,100
Oct 16, 202424.1024.1023.1923.3623.26205,400
Oct 15, 202425.9525.9524.0224.0723.96137,900
Oct 11, 202425.8226.1925.8226.1226.0128,200
Oct 10, 202425.5226.0725.4525.8425.7362,500
Oct 9, 202425.1725.8625.0825.5325.4227,200
Oct 8, 202425.7825.8825.2625.4025.2930,700
Oct 7, 202425.7926.2225.7926.0025.8937,600
Oct 4, 202426.0026.1425.7025.8225.7185,300
Oct 3, 202425.3225.8525.2625.7425.6337,700
Oct 2, 202425.5625.6225.1825.3425.2326,400
Oct 1, 202425.3425.7025.2725.4525.3436,800
Sep 30, 202425.3825.6525.1025.2925.1832,800
Sep 27, 202424.9625.5024.7825.4425.3344,500
Sep 26, 202424.9424.9424.4624.7424.6371,300
Sep 25, 202425.8025.8024.9125.0024.8941,900
Sep 24, 202425.6325.9925.6125.9125.8046,900
Sep 23, 202425.5125.9125.3425.5325.4229,500
Sep 20, 202425.2825.6125.0325.4625.3550,600
Sep 19, 202425.5525.6425.2725.3325.2228,700
Sep 18, 202425.5225.6425.0725.0724.9634,000
Sep 17, 202424.8625.5524.8625.4725.3636,600
Sep 16, 202424.7925.0124.7524.9324.8237,800
Sep 13, 202424.7124.8424.6124.7524.6418,700
Sep 12, 202424.4424.7424.2424.5324.4220,400
Sep 11, 202424.4724.5023.8224.4324.3242,600
Sep 10, 202424.6324.6624.0324.3624.2542,700
Sep 9, 202424.4325.0924.4324.5724.4659,000
Sep 6, 202425.9926.0924.2924.4224.3172,800
Sep 5, 202426.1726.1825.7625.9325.8244,700
Sep 4, 202426.1726.4425.9826.2326.1128,400
Sep 3, 202426.6526.6525.6425.9225.8167,600
Aug 30, 2024 0.10 Dividend
Aug 30, 202426.8927.0326.0726.5826.46103,300
Aug 29, 202425.8827.3425.8827.0526.8384,700
Aug 28, 202425.2125.7525.2125.5825.3716,800
Aug 27, 202425.9826.1625.4825.6525.4426,600
Aug 26, 202425.9226.4025.9226.0225.8112,800
Aug 23, 202425.3826.0025.3825.9025.6912,300
Aug 22, 202425.6025.8225.4425.4525.2418,000
Aug 21, 202425.8526.0025.5025.5025.2937,200
Aug 20, 202426.3526.4625.5025.5125.3031,500
Aug 19, 202425.9026.5825.9026.3226.1151,700
Aug 16, 202425.2026.1325.1925.8825.6763,900
Aug 15, 202424.7325.4624.7325.2825.0841,500
Aug 14, 202424.6125.0324.4624.7524.5570,900
Aug 13, 202424.8224.8724.4124.6124.4147,800
Aug 12, 202423.7324.6523.7324.6224.4232,100
Aug 9, 202423.9924.1723.5923.7323.5461,000
Aug 8, 202424.1224.5023.9523.9923.8082,400
Aug 7, 202424.7924.7923.8624.0423.85168,700
Aug 6, 202425.2025.4124.3024.7524.55110,500
Aug 2, 202425.3925.7224.5825.0224.82134,200
Aug 1, 202426.1228.1024.0125.7625.55430,400
Jul 31, 202427.0527.7026.9527.6227.40187,500
Jul 30, 202426.7427.0526.7227.0526.8361,200
Jul 29, 202427.4927.5026.5026.6426.4339,900
Jul 26, 202427.0427.4027.0427.4027.1844,500
Jul 25, 202426.9527.2326.6527.0026.7850,300
Jul 24, 202427.1927.4826.9427.0026.7854,200
Jul 23, 202427.0927.3126.8527.1426.9279,100
Jul 22, 202427.2327.2426.9327.1026.8830,400
Jul 19, 202426.9627.2326.7227.0926.8730,900
Jul 18, 202427.2027.2026.8426.9326.7144,700
Jul 17, 202427.1927.2926.9627.1126.8945,900
Jul 16, 202426.5827.2626.5827.2026.9844,700
Jul 15, 202426.4927.1026.3426.6026.3984,200
Jul 12, 202426.1526.3725.8726.3626.15107,100
Jul 11, 202426.5026.5025.8525.9825.7764,700
Jul 10, 202426.9326.9326.1426.5126.3048,000
Jul 9, 202426.9527.2726.5026.5226.3137,900
Jul 8, 202427.0527.2126.9127.2026.9839,500
Jul 5, 202427.0027.5826.7627.1926.9799,800
Jul 4, 202426.8628.3926.6927.0926.8754,700
Jul 3, 202426.5127.1426.4026.7526.5338,500
Jul 2, 202426.2626.4326.1026.4026.1981,100
Jun 28, 202426.3426.8526.3226.3826.1764,700
Jun 27, 202426.1726.3426.0126.3426.1388,300
Jun 26, 202426.0126.3525.9026.1225.91142,200
Jun 25, 202426.6326.6326.0226.0225.81144,100
Jun 24, 202426.3226.7126.2026.4026.19141,700
Jun 21, 202427.3527.6826.0326.1125.90130,600
Jun 20, 202427.6127.8727.2027.4927.27103,800
Jun 19, 202427.7327.9127.6127.6127.399,900
Jun 18, 202427.7328.0927.4927.6827.4640,300
Jun 17, 202427.5927.7727.4827.7727.5531,400
Jun 14, 202427.5727.6427.3427.4927.2753,600
Jun 13, 202428.6028.6027.4527.6427.4260,200
Jun 12, 202428.7228.9928.5528.6028.3735,800
Jun 11, 202428.8029.0528.6428.7028.4742,200
Jun 10, 202428.3128.9928.3128.9728.7489,400
Jun 7, 202428.2828.7128.2828.4028.1732,000
Jun 6, 202428.2828.6328.2828.5128.2813,000
Jun 5, 202427.3428.3027.3028.2628.0338,900
Jun 4, 202427.6127.8127.2627.3527.1375,500
Jun 3, 202428.7328.9527.4727.7627.5467,400
May 31, 2024 0.10 Dividend
May 31, 202428.6829.0028.6628.8828.6581,400
May 30, 202429.3829.3828.8429.0228.6947,600
May 29, 202428.5429.6428.4229.3629.0293,100
May 28, 202427.4528.8527.4528.6728.3486,400
May 27, 202427.5327.6827.2327.4627.1415,900
May 24, 202427.1327.1626.8527.1426.8331,600
May 23, 202427.3127.3727.0927.0926.7834,000
May 22, 202427.2927.3126.6927.3127.0064,100
May 21, 202427.0027.5026.8527.3827.07112,100
May 17, 202427.4227.7927.0627.1026.7930,300
May 16, 202427.8027.8327.4727.4727.1561,900
May 15, 202427.9228.0427.5027.8727.5527,600
May 14, 202428.1628.2827.8728.0827.7618,400
May 13, 202428.1928.1927.7928.1927.8723,100
May 10, 202428.5828.7128.0928.0927.7720,100
May 9, 202428.0928.5128.0928.4228.0921,100
May 8, 202428.0128.2527.9028.0327.7167,400
May 7, 202428.3128.4827.9328.0727.7530,100
May 6, 202428.0228.6427.7928.0927.7787,100
May 3, 202428.2328.8027.9928.0627.7459,000
May 2, 202429.7229.7227.5228.3127.98201,200
May 1, 202428.8329.3228.7529.0828.7569,200
Apr 30, 202430.2830.2828.7729.0028.6796,500
Apr 29, 202430.0730.2929.8630.2829.9340,100
Apr 26, 202429.8130.1829.7030.1829.8345,800
Apr 25, 202429.1229.8128.9429.8129.4745,500
Apr 24, 202429.3229.4529.1129.3829.0454,800
Apr 23, 202428.5129.2428.4929.1728.8350,400
Apr 22, 202428.0828.7828.0328.7028.3755,400
Apr 19, 202428.3228.3828.0228.2827.9676,500
Apr 18, 202429.7229.8828.3428.3828.0570,600
Apr 17, 202428.9128.9628.4128.6528.3242,600
Apr 16, 202428.8428.9628.4028.9128.5866,500
Apr 15, 202429.0729.4828.6528.8528.5261,400
Apr 12, 202429.9630.0028.8229.0328.7069,000
Apr 11, 202429.9930.0929.5129.8029.46119,900
Apr 10, 202430.0130.3529.8030.1029.7534,400
Apr 9, 202430.8030.8030.0730.1929.8429,000
Apr 8, 202431.0031.0030.1330.7830.4348,600
Apr 5, 202431.4631.6430.8330.9830.6249,400
Apr 4, 202431.8031.9131.3831.4431.0866,900
Apr 3, 202431.2531.7930.9931.6831.3238,700
Apr 2, 202430.6431.3630.4931.2530.89112,100
Apr 1, 202430.1930.6729.9630.5630.21182,100
Mar 28, 202430.9530.9530.1230.1229.7760,800
Mar 27, 202429.7530.7329.7530.7330.3844,100
Mar 26, 202430.7730.7729.8729.9629.6247,600
Mar 25, 202430.6531.0830.6530.7530.4047,100
Mar 22, 202430.9431.1330.4730.6730.3246,000
Mar 21, 202431.1231.3830.9331.0630.7050,200
Mar 20, 202431.7831.9230.8730.9130.5552,600
Mar 19, 202431.1732.2131.1431.9231.5584,100
Mar 18, 202431.2031.5231.1331.1630.8028,000
Mar 15, 202431.0631.8230.9031.2230.86119,400
Mar 14, 202433.1633.6131.2431.3130.95243,300
Mar 13, 202434.1934.8734.0634.1433.7580,800
Mar 12, 202434.2534.2533.7033.9533.5657,700
Mar 11, 202433.9134.1533.5034.1333.7455,700
Mar 8, 202433.9734.0333.2433.9533.5631,200
Mar 7, 2024 0.10 Dividend
Mar 7, 202433.5833.9833.5333.8433.4549,100
Mar 6, 202433.7934.2733.3133.5133.0352,600
Mar 5, 202434.3234.3233.4433.4532.9728,300
Mar 4, 202434.3634.4034.0834.3333.8349,100
Mar 1, 202434.0334.6033.9934.3633.8662,400
Feb 29, 202433.9034.1433.7633.9833.4952,300
Feb 28, 202433.9334.0733.5033.8533.3648,100
Feb 27, 202433.7433.9933.7233.9833.4945,000
Feb 26, 202433.4633.8932.9933.7833.2927,000
Feb 23, 202432.7233.6332.7233.4132.9357,100
Feb 22, 202432.7633.2032.6933.1732.6937,800
Feb 21, 202432.6732.8732.5332.6532.1832,900
Feb 20, 202432.9132.9132.0632.4631.9950,700
Feb 16, 202432.8532.9132.4232.8532.3845,000
Feb 15, 202432.5533.0132.5032.9732.49106,600
Feb 14, 202431.8532.5531.7032.3631.8941,200
Feb 13, 202431.8531.9631.4431.9331.4747,000
Feb 12, 202431.6131.9531.6131.9031.4462,000
Feb 9, 202431.4531.8131.3531.7331.2776,200
Feb 8, 202429.9331.5029.9331.4631.01172,300
Feb 7, 202430.2230.2229.8030.0529.6236,900
Feb 6, 202429.6830.7429.4230.2329.79159,100
Feb 5, 202430.2030.3029.8629.8629.43121,100
Feb 2, 202430.4830.4929.9530.2229.7851,600
Feb 1, 202430.9931.6230.2230.2729.83122,200
Jan 31, 202431.9532.8130.8130.9430.49269,700
Jan 30, 202431.5531.8731.4731.8631.4094,000

Related Tickers

SHLE.TO Source Energy Services Ltd.
14.06
-1.40%
 
TVK.TO TerraVest Industries Inc.
136.01
+1.50%
 
MCB.TO McCoy Global Inc.
2.9900
+2.40%
 
MATR.TO Mattr Corp.
12.04
+0.33%
 
E.TO Enterprise Group, Inc.
2.6400
+7.76%
 
TOT.TO Total Energy Services Inc.
11.33
-0.79%
 
CEU.TO CES Energy Solutions Corp.
8.88
+1.60%
 
TCW.TO Trican Well Service Ltd.
4.8700
-0.20%
 
PSI.TO Pason Systems Inc.
13.59
-1.24%
 
CFW.TO Calfrac Well Services Ltd.
3.7600
+0.27%