North American Construction Group Ltd. NOA
TSX · Kanada · Enerji Dışı Mineraller
CAD 17,28+0,14 (+%0,82)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |