Skip to main content
North American Construction Group Ltd. (TSX:NOA)
Canada flag Canada · Delayed Price · Currency is CAD
22.28
-0.20 (-0.89%)
Mar 9, 2026, 4:00 PM EST

TSX:NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.2722.7522.1822.31--0.76%32,817
Mar 6, 202623.0323.0322.2722.4822.48-2.77%51,843
Mar 5, 202623.2023.4622.8023.1223.120.13%79,975
Mar 4, 202622.6623.4922.4523.0923.091.81%70,991
Mar 3, 202622.9722.9822.2122.6822.68-1.82%37,552
Mar 2, 202622.8423.3422.3923.1023.101.14%82,647
Feb 27, 202622.6922.8422.4122.8422.840.48%40,414
Feb 26, 202622.3922.7522.1222.7322.731.47%64,803
Feb 25, 202622.7122.7622.1522.4022.40-1.28%54,682
Feb 24, 202622.2822.7022.0822.6922.691.84%36,112
Feb 23, 202622.6122.6921.8822.2822.28-1.33%68,393
Feb 20, 202622.5023.0522.3922.5822.58-0.79%51,933
Feb 19, 202622.4023.0522.4022.7622.761.52%62,237
Feb 18, 202622.0222.5122.0222.4222.422.14%32,714
Feb 17, 202622.1822.2121.5721.9521.95-0.86%66,117
Feb 13, 202621.4622.3221.4622.1422.142.36%41,429
Feb 12, 202621.8421.9221.2521.6321.63-0.14%85,733
Feb 11, 202622.0022.1821.6621.6621.66-1.01%69,818
Feb 10, 202622.0322.1321.7021.8821.88-0.55%134,615
Feb 9, 202621.7922.3421.7922.0022.000.18%81,867
Feb 6, 202621.2622.2521.2621.9621.964.57%83,834
Feb 5, 202620.7721.4420.6121.0021.001.06%79,896
Feb 4, 202620.5020.8620.2820.7820.781.96%67,463
Feb 3, 202620.5320.5320.0820.3820.380.89%90,857
Feb 2, 202620.1220.4219.9020.2020.20-0.74%107,037
Jan 30, 202620.4120.5019.9220.3520.35-0.93%360,583
Jan 29, 202620.3520.7219.8820.5420.541.78%114,513
Jan 28, 202620.4120.4120.0420.1820.18-0.49%80,053
Jan 27, 202620.5020.5920.1820.2820.28-1.89%60,841
Jan 26, 202620.7920.8120.5020.6720.67-0.48%88,356
Jan 23, 202621.0721.3220.7320.7720.77-1.42%115,036
Jan 22, 202621.5321.6321.0321.0721.07-0.94%93,919
Jan 21, 202621.3421.7820.4521.2721.27-2.39%137,476
Jan 20, 202621.8921.9421.5421.7921.790.32%51,861
Jan 19, 202621.7021.7521.4221.7221.720.05%61,079
Jan 16, 202622.2022.2021.5921.7121.71-2.12%82,080
Jan 15, 202621.9822.3021.7922.1822.180.23%72,542
Jan 14, 202621.5622.2721.5622.1322.131.89%84,101
Jan 13, 202621.2121.9721.2121.7221.722.26%78,659
Jan 12, 202621.0821.3720.7221.2421.240.85%65,973
Jan 9, 202620.9821.2920.6521.0621.061.20%89,782
Jan 8, 202620.3121.0920.3120.8120.812.41%54,843
Jan 7, 202621.1421.1420.1120.3220.32-3.92%160,807
Jan 6, 202620.1421.2720.1121.1521.154.86%139,453
Jan 5, 202620.4020.6019.7020.1720.17-0.25%101,532
Jan 2, 202619.7120.2219.5920.2220.222.33%90,019
Dec 31, 202519.6019.7719.5019.7619.761.13%50,012
Dec 30, 202519.2819.6919.2819.5419.540.98%65,329
Dec 29, 202519.0019.5518.9819.3519.351.95%100,438
Dec 24, 202518.7319.0418.5518.9818.981.39%77,139
Dec 23, 202519.0719.2018.6318.7218.72-1.73%108,758
Dec 22, 202518.2419.2718.2419.0519.055.13%290,306
Dec 19, 202518.8919.4417.1418.1218.12-4.78%679,716
Dec 18, 202519.2319.3418.9019.0319.03-0.99%91,615
Dec 17, 202519.1819.8519.0919.2219.220.21%90,739
Dec 16, 202518.9719.1818.6519.1819.180.84%155,007
Dec 15, 202518.8919.1218.7819.0219.020.63%232,629
Dec 12, 202519.0619.0718.6718.9018.90-0.84%110,391
Dec 11, 202519.1719.1718.8619.0619.06-0.88%150,542
Dec 10, 202518.9719.4018.5219.2319.232.02%332,892
Dec 9, 202518.9919.0718.8118.8518.85-0.63%119,441
Dec 8, 202519.5019.5118.8218.9718.97-2.72%151,067
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