North American Construction Group Ltd. - NOA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.33	20.15	20.15	20.36	19.76	97,313
October 16, 2025	20.59	20.28	20.28	20.59	20.17	99,126
October 15, 2025	20.28	20.54	20.54	20.73	20.28	185,700
October 14, 2025	18.91	20.26	20.26	20.3	18.86	251,739
October 10, 2025	19.94	18.86	18.86	19.94	18.83	218,700
October 09, 2025	20.25	20.11	20.11	20.74	20.02	194,030
October 08, 2025	20.5	20.21	20.21	20.57	20.16	154,217
October 07, 2025	20.35	20.35	20.35	21.11	20.08	186,400
October 06, 2025	20.24	20.55	20.55	20.74	19.92	152,421
October 03, 2025	20.34	19.97	19.97	20.36	19.94	172,600
October 02, 2025	20.39	20.3	20.3	20.43	19.89	103,847
October 01, 2025	19.75	20.34	20.34	20.48	19.64	153,400
September 30, 2025	19.48	19.77	19.77	19.88	19.38	108,600
September 29, 2025	19.26	19.65	19.65	19.74	19.01	352,600
September 26, 2025	19.3	19.27	19.27	19.47	19.13	58,200
September 25, 2025	19.14	19.18	19.18	19.2	18.95	66,006
September 24, 2025	18.91	19.16	19.16	19.26	18.72	61,400
September 23, 2025	19.11	18.82	18.82	19.42	18.8	85,300
September 22, 2025	18.54	19.01	19.01	19.05	18.46	83,200
September 19, 2025	18.99	18.63	18.63	18.99	18.57	93,000
September 18, 2025	19.25	18.94	18.94	19.25	18.82	76,900
September 17, 2025	19.24	19.09	19.09	19.56	19.05	103,511
September 16, 2025	18.77	19.07	19.07	19.12	18.74	53,800
September 15, 2025	18.87	18.85	18.85	19.04	18.69	65,438
September 12, 2025	18.63	18.95	18.95	19.09	18.63	96,400
September 11, 2025	18.9	18.63	18.63	19.02	18.63	92,600
September 10, 2025	18.52	19	19	19.02	18.52	94,386
September 09, 2025	18.6	18.55	18.55	18.81	18.51	79,800
September 08, 2025	18.45	18.57	18.57	18.61	18.14	75,931
September 05, 2025	18.71	18.55	18.55	18.81	18.31	74,900
September 04, 2025	18.39	18.64	18.64	18.69	18.32	114,000
September 03, 2025	18.62	18.45	18.45	18.82	18.4	91,938
September 02, 2025	18.55	18.83	18.83	18.86	18.55	78,100
August 29, 2025	18.79	18.77	18.77	18.82	18.52	108,300
August 28, 2025	18.53	18.72	18.6	18.79	18.45	54,534
August 27, 2025	18.11	18.5	18.38	18.58	18.11	109,734
August 26, 2025	18.14	18.14	18.02	18.38	18.1	157,200
August 25, 2025	18.61	18.12	18	18.68	18.12	62,147
August 22, 2025	18.43	18.76	18.64	19.09	18.43	139,400
August 21, 2025	17.91	18.51	18.39	18.6	17.91	161,700
August 20, 2025	17.17	18	17.88	18.16	17.11	180,000
August 19, 2025	17.23	17.12	17.01	17.4	17	265,500
August 18, 2025	16.99	17.28	17.17	17.56	16.78	241,900
August 15, 2025	17.53	17.01	17.01	17.72	16.95	452,500
August 14, 2025	19	17.8	17.8	19.25	17.12	939,700
August 13, 2025	22.72	22.99	22.99	23.1	22.44	74,300
August 12, 2025	22.48	22.65	22.65	23.03	22.48	84,500
August 11, 2025	22.6	22.4	22.4	22.65	22.32	40,508
August 08, 2025	22.35	22.48	22.48	22.57	22.11	108,700
August 07, 2025	22	22.03	22.03	22.83	22	181,700
August 06, 2025	20.35	20.86	20.86	20.89	20.34	68,700
August 05, 2025	20.61	20.18	20.18	20.76	20.15	108,628
August 01, 2025	20.67	20.61	20.61	20.67	20.22	49,300
July 31, 2025	21	20.85	20.85	21.13	20.73	52,600
July 30, 2025	21.42	21.13	21.13	21.44	20.94	30,638
July 29, 2025	21.27	21.57	21.57	21.58	21	103,708
July 28, 2025	21.2	21.15	21.15	21.4	21.15	24,500
July 25, 2025	21.39	21.06	21.06	21.48	21.06	22,800
July 24, 2025	21.41	21.57	21.57	21.6	21.23	42,900
July 23, 2025	20.86	21.44	21.44	21.53	20.86	52,047

North American Construction Group Ltd. (NOA.TO) TSX