North American Construction Group Ltd. NOA
TSX · Canada · Non-Energy Minerals
CAD 17.28+0.14 (+0.82%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 17.28 | +0.82% | CAD 17.04 | CAD 17.37 | CAD 17.04 | 60.60K |
| 2026-09-30 | CAD 17.14 | +0.88% | CAD 16.92 | CAD 17.19 | CAD 16.88 | 95.30K |
| 2026-09-29 | CAD 16.99 | -1.51% | CAD 17.15 | CAD 17.28 | CAD 16.92 | 168.20K |
| 2026-09-28 | CAD 17.25 | -1.26% | CAD 17.49 | CAD 17.49 | CAD 17.17 |
| 97.10K |
| 2026-09-25 | CAD 17.47 | -1.47% | CAD 17.77 | CAD 17.77 | CAD 17.34 | 113.00K |
| 2026-09-24 | CAD 17.73 | +0.28% | CAD 17.69 | CAD 17.90 | CAD 17.62 | 75.40K |
| 2026-09-23 | CAD 17.68 | +0.17% | CAD 17.57 | CAD 17.83 | CAD 17.48 | 62.60K |
| 2026-09-22 | CAD 17.65 | +0.68% | CAD 17.53 | CAD 17.82 | CAD 17.40 | 77.80K |
| 2026-09-21 | CAD 17.53 | -1.41% | CAD 17.99 | CAD 17.99 | CAD 17.47 | 95.60K |
| 2026-09-18 | CAD 17.78 | -1.06% | CAD 18.69 | CAD 18.69 | CAD 17.76 | 37.20K |
| 2026-09-17 | CAD 17.97 | -0.28% | CAD 18.07 | CAD 18.30 | CAD 17.87 | 53.90K |
| 2026-09-16 | CAD 18.02 | -1.31% | CAD 18.26 | CAD 18.43 | CAD 17.90 | 71.20K |
| 2026-09-15 | CAD 18.26 | +1.44% | CAD 18.01 | CAD 18.39 | CAD 17.98 | 93.90K |
| 2026-09-14 | CAD 18.00 | -4.15% | CAD 18.85 | CAD 18.85 | CAD 17.99 | 127.70K |
| 2026-09-11 | CAD 18.78 | +0.37% | CAD 18.71 | CAD 18.84 | CAD 18.62 | 55.40K |
| 2026-09-10 | CAD 18.71 | -0.53% | CAD 18.71 | CAD 18.80 | CAD 18.40 | 70.70K |
| 2026-09-09 | CAD 18.81 | +0.59% | CAD 18.75 | CAD 18.93 | CAD 18.57 | 57.60K |
| 2026-09-08 | CAD 18.70 | +1.41% | CAD 18.54 | CAD 18.80 | CAD 18.42 | 89.30K |
| 2026-09-04 | CAD 18.44 | -0.38% | CAD 18.64 | CAD 18.64 | CAD 18.33 | 27.90K |
| 2026-09-03 | CAD 18.51 | +1.04% | CAD 18.29 | CAD 18.56 | CAD 18.04 | 78.50K |
| 2026-09-02 | CAD 18.32 | -0.05% | CAD 18.31 | CAD 18.52 | CAD 18.16 | 47.90K |
| 2026-09-01 | CAD 18.33 | -1.40% | CAD 18.54 | CAD 18.61 | CAD 18.16 | 80.30K |
| 2026-08-31 | CAD 18.59 | +2.03% | CAD 18.43 | CAD 18.65 | CAD 18.34 | 66.50K |
| 2026-08-28 | CAD 18.22 | -2.93% | CAD 18.61 | CAD 18.61 | CAD 18.20 | 51.90K |
| 2026-08-27 | CAD 18.77 | +1.84% | CAD 18.43 | CAD 18.80 | CAD 18.20 | 89.50K |
| 2026-08-26 | CAD 18.43 | +0.11% | CAD 18.74 | CAD 18.74 | CAD 18.25 | 57.90K |
| 2026-08-25 | CAD 18.41 | -0.97% | CAD 18.59 | CAD 18.73 | CAD 18.41 | 83.20K |
| 2026-08-24 | CAD 18.59 | -3.63% | CAD 19.11 | CAD 19.34 | CAD 18.49 | 147.40K |
| 2026-08-21 | CAD 19.29 | +3.21% | CAD 18.82 | CAD 19.32 | CAD 18.58 | 95.50K |
| 2026-08-20 | CAD 18.69 | -0.32% | CAD 18.85 | CAD 18.87 | CAD 18.50 | 82.30K |
| 2026-08-19 | CAD 18.75 | -1.47% | CAD 18.98 | CAD 19.02 | CAD 18.65 | 85.50K |
| 2026-08-18 | CAD 19.03 | -1.70% | CAD 19.49 | CAD 19.49 | CAD 18.82 | 142.50K |
| 2026-08-17 | CAD 19.36 | +0.62% | CAD 19.35 | CAD 19.88 | CAD 19.30 | 127.00K |
| 2026-08-14 | CAD 19.24 | -3.90% | CAD 20.10 | CAD 20.10 | CAD 19.04 | 246.40K |
| 2026-08-13 | CAD 20.02 | -6.49% | CAD 22.09 | CAD 22.35 | CAD 19.91 | 263.70K |
| 2026-08-12 | CAD 21.41 | +0.14% | CAD 21.40 | CAD 21.60 | CAD 21.11 | 85.20K |
| 2026-08-11 | CAD 21.38 | +5.06% | CAD 20.48 | CAD 21.50 | CAD 20.45 | 173.60K |
| 2026-08-10 | CAD 20.35 | -0.15% | CAD 20.47 | CAD 20.50 | CAD 20.00 | 64.30K |
| 2026-08-07 | CAD 20.38 | +0.20% | CAD 20.30 | CAD 20.52 | CAD 19.92 | 97.50K |
| 2026-08-06 | CAD 20.34 | +1.04% | CAD 20.10 | CAD 20.67 | CAD 19.83 | 185.40K |
| 2026-08-05 | CAD 20.13 | +5.72% | CAD 19.15 | CAD 20.29 | CAD 18.91 | 124.70K |
| 2026-08-04 | CAD 19.04 | -0.26% | CAD 19.01 | CAD 19.25 | CAD 18.86 | 63.50K |
| 2026-07-31 | CAD 19.09 | +1.01% | CAD 18.90 | CAD 19.19 | CAD 18.81 | 74.50K |
| 2026-07-30 | CAD 18.90 | +1.94% | CAD 18.71 | CAD 18.96 | CAD 18.60 | 74.50K |
| 2026-07-29 | CAD 18.54 | -4.14% | CAD 19.40 | CAD 19.40 | CAD 18.54 | 102.70K |
| 2026-07-28 | CAD 19.34 | -1.53% | CAD 19.35 | CAD 19.35 | CAD 19.10 | 52.80K |
| 2026-07-27 | CAD 19.64 | +0.10% | CAD 19.64 | CAD 20.25 | CAD 19.46 | 65.30K |
| 2026-07-24 | CAD 19.62 | -0.41% | CAD 19.75 | CAD 19.77 | CAD 19.32 | 65.20K |
| 2026-07-23 | CAD 19.70 | -0.45% | CAD 19.83 | CAD 19.89 | CAD 19.50 | 83.80K |
| 2026-07-22 | CAD 19.79 | +2.81% | CAD 19.33 | CAD 19.80 | CAD 19.33 | 130.20K |
| 2026-07-21 | CAD 19.25 | +3.38% | CAD 18.90 | CAD 19.27 | CAD 18.77 | 98.00K |
| 2026-07-20 | CAD 18.62 | +0.22% | CAD 18.84 | CAD 18.84 | CAD 18.50 | 40.50K |
| 2026-07-17 | CAD 18.58 | -0.54% | CAD 18.68 | CAD 18.92 | CAD 18.32 | 75.70K |
| 2026-07-16 | CAD 18.68 | -0.59% | CAD 18.86 | CAD 18.92 | CAD 18.50 | 63.60K |
| 2026-07-15 | CAD 18.79 | -0.42% | CAD 18.99 | CAD 19.06 | CAD 18.54 | 78.30K |
| 2026-07-14 | CAD 18.87 | -2.33% | CAD 19.23 | CAD 19.27 | CAD 18.84 | 47.00K |
| 2026-07-13 | CAD 19.32 | +0.26% | CAD 19.36 | CAD 19.40 | CAD 19.21 | 59.50K |
| 2026-07-10 | CAD 19.27 | -0.93% | CAD 19.47 | CAD 19.57 | CAD 18.95 | 79.90K |
| 2026-07-09 | CAD 19.45 | +1.67% | CAD 19.38 | CAD 20.00 | CAD 19.24 | 168.60K |
| 2026-07-08 | CAD 19.13 | +2.46% | CAD 18.99 | CAD 19.15 | CAD 18.53 | 63.40K |
| 2026-07-07 | CAD 18.67 | +1.80% | CAD 18.59 | CAD 18.76 | CAD 18.34 | 82.00K |
| 2026-07-06 | CAD 18.34 | -1.03% | CAD 18.48 | CAD 18.50 | CAD 18.27 | 73.30K |
| 2026-07-03 | CAD 18.53 | +1.31% | CAD 18.41 | CAD 18.61 | CAD 18.37 | 25.20K |
| 2026-07-02 | CAD 18.29 | -3.02% | CAD 18.71 | CAD 18.78 | CAD 18.14 | 105.80K |
| 2026-06-30 | CAD 18.86 | -0.95% | CAD 18.99 | CAD 19.05 | CAD 18.71 | 66.60K |
| 2026-06-29 | CAD 19.04 | -1.04% | CAD 19.52 | CAD 19.52 | CAD 18.95 | 37.00K |
| 2026-06-26 | CAD 19.24 | -1.38% | CAD 19.38 | CAD 19.45 | CAD 19.09 | 71.10K |
| 2026-06-25 | CAD 19.51 | +2.25% | CAD 19.13 | CAD 19.60 | CAD 19.00 | 90.30K |
| 2026-06-24 | CAD 19.08 | -0.47% | CAD 19.07 | CAD 19.22 | CAD 18.77 | 71.90K |
| 2026-06-23 | CAD 19.17 | -0.47% | CAD 19.20 | CAD 19.25 | CAD 18.96 | 34.10K |
| 2026-06-22 | CAD 19.26 | -0.52% | CAD 19.52 | CAD 19.52 | CAD 19.02 | 54.60K |
| 2026-06-19 | CAD 19.36 | +1.04% | CAD 19.22 | CAD 19.57 | CAD 19.15 | 52.80K |
| 2026-06-18 | CAD 19.16 | +1.27% | CAD 19.10 | CAD 19.16 | CAD 18.55 | 114.30K |
| 2026-06-17 | CAD 18.92 | +0.05% | CAD 18.77 | CAD 19.61 | CAD 18.77 | 144.70K |
| 2026-06-16 | CAD 18.91 | -1.51% | CAD 19.08 | CAD 19.27 | CAD 18.81 | 69.00K |
| 2026-06-15 | CAD 19.20 | +1.48% | CAD 18.91 | CAD 19.30 | CAD 18.72 | 56.50K |
| 2026-06-12 | CAD 18.92 | +0.69% | CAD 18.62 | CAD 19.04 | CAD 18.60 | 73.60K |
| 2026-06-11 | CAD 18.79 | +1.51% | CAD 18.72 | CAD 18.95 | CAD 18.63 | 93.20K |
| 2026-06-10 | CAD 18.51 | -5.13% | CAD 19.45 | CAD 19.45 | CAD 18.49 | 103.90K |
| 2026-06-09 | CAD 19.51 | -0.26% | CAD 19.62 | CAD 19.70 | CAD 19.02 | 54.60K |
| 2026-06-08 | CAD 19.56 | +1.98% | CAD 19.19 | CAD 19.70 | CAD 19.13 | 63.50K |
| 2026-06-05 | CAD 19.18 | -2.49% | CAD 19.65 | CAD 19.65 | CAD 19.12 | 70.60K |
| 2026-06-04 | CAD 19.67 | +4.46% | CAD 18.90 | CAD 19.84 | CAD 18.90 | 93.00K |
| 2026-06-03 | CAD 18.83 | -2.18% | CAD 19.11 | CAD 19.22 | CAD 18.78 | 70.40K |
| 2026-06-02 | CAD 19.25 | +1.00% | CAD 19.18 | CAD 19.38 | CAD 19.10 | 75.70K |
| 2026-06-01 | CAD 19.06 | -0.10% | CAD 19.27 | CAD 19.65 | CAD 19.01 | 92.60K |
| 2026-05-29 | CAD 19.08 | -0.16% | CAD 19.06 | CAD 19.39 | CAD 19.03 | 53.30K |
| 2026-05-28 | CAD 19.11 | -1.19% | CAD 19.39 | CAD 19.53 | CAD 19.11 | 80.10K |
| 2026-05-27 | CAD 19.34 | -3.20% | CAD 19.95 | CAD 20.19 | CAD 19.34 | 115.20K |
| 2026-05-26 | CAD 19.98 | -1.43% | CAD 20.21 | CAD 20.30 | CAD 19.95 | 111.80K |