Skip to main content
North American Construction Group Ltd. (TSX:NOA)
Canada flag Canada · Delayed Price · Currency is CAD
19.50
-0.39 (-1.96%)
Dec 5, 2025, 4:00 PM EST

TSX:NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.8920.0519.4119.5019.50-1.96%130,652
Dec 4, 202520.1320.3919.8319.8919.89-1.19%130,108
Dec 3, 202519.7920.2519.7920.1320.131.36%138,829
Dec 2, 202520.3120.3319.6119.8619.86-1.44%69,836
Dec 1, 202520.0320.4120.0320.1520.150.55%129,747
Nov 28, 202519.7220.3619.7220.0420.041.42%44,403
Nov 27, 202519.6519.9019.6519.7619.76-0.50%42,878
Nov 26, 202519.7919.9619.7619.8619.860.15%91,562
Nov 25, 202519.3819.8819.1219.8319.712.22%149,541
Nov 24, 202518.8919.4418.8919.4019.281.73%942,244
Nov 21, 202519.1019.2918.6019.0718.950.16%96,072
Nov 20, 202519.5419.8418.9919.0418.92-1.09%127,183
Nov 19, 202518.8019.3018.7019.2519.131.80%142,618
Nov 18, 202518.8619.3618.6118.9118.80-0.11%181,607
Nov 17, 202519.0819.6218.7718.9318.82-3.17%151,825
Nov 14, 202518.6719.8618.5419.5519.434.55%156,033
Nov 13, 202521.4321.4318.4418.7018.59-7.29%270,126
Nov 12, 202519.7520.2719.5220.1720.051.61%126,751
Nov 11, 202519.1219.9219.1219.8519.733.87%79,924
Nov 10, 202519.4620.0019.0719.1118.99-1.19%84,718
Nov 7, 202519.6019.6519.1619.3419.22-1.83%61,491
Nov 6, 202519.9520.2119.6819.7019.58-0.30%90,155
Nov 5, 202519.9920.2219.7619.7619.64-0.90%111,499
Nov 4, 202521.5721.5719.9419.9419.82-8.07%131,510
Nov 3, 202521.6421.8921.2621.6921.56-0.69%179,028
Oct 31, 202521.6921.9321.5621.8421.711.35%148,318
Oct 30, 202521.9422.0921.5421.5521.42-1.64%79,297
Oct 29, 202521.3021.9221.3021.9121.783.30%140,962
Oct 28, 202521.3421.5221.1721.2121.08-0.84%81,995
Oct 27, 202521.2521.5721.2021.3921.260.28%103,302
Oct 24, 202521.5121.7121.3321.3321.20-1.30%101,187
Oct 23, 202521.1121.9621.1121.6121.482.81%201,151
Oct 22, 202520.6221.0920.6221.0220.891.40%80,708
Oct 21, 202520.7921.0020.5120.7320.60-0.38%59,400
Oct 20, 202520.1721.0020.1720.8120.683.28%133,642
Oct 17, 202520.3320.3619.7620.1520.03-0.64%97,313
Oct 16, 202520.5920.5920.1720.2820.16-1.27%99,126
Oct 15, 202520.2820.7320.2820.5420.421.38%185,685
Oct 14, 202518.9120.3018.8620.2620.147.42%251,739
Oct 10, 202519.9419.9418.8318.8618.75-6.22%218,668
Oct 9, 202520.2520.7420.0220.1119.99-0.49%194,030
Oct 8, 202520.5020.5720.1620.2120.09-0.69%154,217
Oct 7, 202520.3521.1120.0820.3520.23-0.97%186,380
Oct 6, 202520.2420.7419.9220.5520.432.90%152,421
Oct 3, 202520.3420.3619.9419.9719.85-1.63%172,578
Oct 2, 202520.3920.4319.8920.3020.18-0.20%105,847
Oct 1, 202519.7520.4819.6420.3420.222.88%153,367
Sep 30, 202519.4819.8819.3819.7719.650.61%108,577
Sep 29, 202519.2619.7419.0119.6519.531.97%352,599
Sep 26, 202519.3019.4719.1319.2719.150.47%58,163
Sep 25, 202519.1419.2018.9519.1819.060.10%66,006
Sep 24, 202518.9119.2618.7219.1619.041.81%61,364
Sep 23, 202519.1119.4218.8018.8218.71-1.00%85,286
Sep 22, 202518.5419.0518.4619.0118.902.04%83,167
Sep 19, 202518.9918.9918.5718.6318.52-1.64%92,976
Sep 18, 202519.2519.2518.8218.9418.83-0.79%76,881
Sep 17, 202519.2419.5619.0519.0918.970.10%103,511
Sep 16, 202518.7719.1218.7419.0718.951.17%53,781
Sep 15, 202518.8719.0418.6918.8518.74-0.53%65,438
Sep 12, 202518.6319.0918.6318.9518.841.72%96,389
Sep 11, 202518.9019.0218.6318.6318.52-1.95%92,556
Sep 10, 202518.5219.0218.5219.0018.892.43%94,559
Sep 9, 202518.6018.8118.5118.5518.44-0.11%79,756
Sep 8, 202518.4518.6118.1418.5718.460.11%75,931
Sep 5, 202518.7118.8118.3118.5518.44-0.48%74,869
Sep 4, 202518.3918.6918.3218.6418.531.03%113,985
Sep 3, 202518.6218.8218.4018.4518.34-2.02%91,938
Sep 2, 202518.5518.8618.5518.8318.720.32%78,073
Aug 29, 202518.7918.8218.5218.7718.660.27%108,265
Aug 28, 202518.5318.7918.4518.7218.491.19%54,534
Aug 27, 202518.1118.5818.1118.5018.271.98%109,734
Aug 26, 202518.1418.3818.1018.1417.910.11%157,190
Aug 25, 202518.6118.6818.1218.1217.89-3.41%62,147
Aug 22, 202518.4319.0918.4318.7618.531.35%139,394
Aug 21, 202517.9118.6017.9118.5118.282.83%161,650
Aug 20, 202517.1718.1617.1118.0017.785.14%179,981
Aug 19, 202517.2317.4017.0017.1216.91-0.93%265,465
Aug 18, 202516.9917.5616.7817.2817.071.59%241,874
Aug 15, 202517.5317.7216.9517.0116.80-4.44%452,500
Aug 14, 202519.0019.2517.1217.8017.58-22.58%939,697
Aug 13, 202522.7223.1022.4422.9922.701.50%74,257
Aug 12, 202522.4823.0322.4822.6522.371.12%84,493
Aug 11, 202522.6022.6522.3222.4022.12-0.36%40,508
Aug 8, 202522.3522.5722.1122.4822.202.04%108,660
Aug 7, 202522.0022.8322.0022.0321.765.61%181,673
Aug 6, 202520.3520.8920.3420.8620.603.37%68,691
Aug 5, 202520.6120.7620.1520.1819.93-2.09%108,628
Aug 1, 202520.6720.6720.2220.6120.35-1.15%49,265
Jul 31, 202521.0021.1320.7320.8520.59-1.33%52,599
Jul 30, 202521.4221.4420.9421.1320.87-2.04%30,638
Jul 29, 202521.2721.5821.0021.5721.301.99%103,708
Jul 28, 202521.2021.4021.1521.1520.890.43%24,482
Jul 25, 202521.3921.4821.0621.0620.80-2.36%22,782
Jul 24, 202521.4121.6021.2321.5721.300.61%42,898
Jul 23, 202520.8621.5320.8621.4421.172.58%52,047
Jul 22, 202520.9621.0520.8620.9020.64-0.57%31,326
Jul 21, 202521.0521.0920.8321.0220.760.29%31,998
Jul 18, 202521.1421.1720.8820.9620.700.29%94,945
Jul 17, 202520.9121.0020.6520.9020.640.87%105,150
Jul 16, 202520.8920.9720.5620.7220.46-0.77%137,135