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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.5	22.58	22.58	23.05	22.39	51,933
February 19, 2026	22.4	22.76	22.76	23.05	22.4	62,237
February 18, 2026	22.02	22.42	22.42	22.51	22.02	53,714
February 17, 2026	22.18	21.95	21.95	22.21	21.57	66,117
February 13, 2026	21.46	22.14	22.14	22.32	21.46	41,429
February 12, 2026	21.84	21.63	21.63	21.92	21.25	85,733
February 11, 2026	22	21.66	21.66	22.18	21.66	69,818
February 10, 2026	22.03	21.88	21.88	22.13	21.7	134,615
February 09, 2026	21.79	22	22	22.34	21.79	81,900
February 06, 2026	21.26	21.96	21.96	22.25	21.26	83,834
February 05, 2026	20.77	21	21	21.44	20.61	79,900
February 04, 2026	20.5	20.78	20.78	20.86	20.28	67,500
February 03, 2026	20.53	20.38	20.38	20.53	20.08	90,900
February 02, 2026	20.12	20.2	20.2	20.42	19.9	107,037
January 30, 2026	20.41	20.35	20.35	20.5	19.92	360,600
January 29, 2026	20.35	20.54	20.54	20.72	19.88	114,513
January 28, 2026	20.41	20.18	20.18	20.41	20.04	79,718
January 27, 2026	20.5	20.28	20.28	20.59	20.18	60,841
January 26, 2026	20.79	20.67	20.67	20.81	20.5	88,400
January 23, 2026	21.07	20.77	20.77	21.32	20.73	115,036
January 22, 2026	21.53	21.07	21.07	21.63	21.03	93,919
January 21, 2026	21.34	21.27	21.27	21.78	20.45	137,500
January 20, 2026	21.89	21.79	21.79	21.94	21.54	51,900
January 19, 2026	21.7	21.72	21.72	21.75	21.42	61,100
January 16, 2026	22.2	21.71	21.71	22.2	21.59	82,100
January 15, 2026	21.98	22.18	22.18	22.3	21.79	72,542
January 14, 2026	21.56	22.13	22.13	22.27	21.56	84,101
January 13, 2026	21.21	21.72	21.72	21.97	21.21	78,700
January 12, 2026	21.08	21.24	21.24	21.37	20.72	66,000
January 09, 2026	20.98	21.06	21.06	21.29	20.65	89,800
January 08, 2026	20.31	20.81	20.81	21.09	20.31	54,843
January 07, 2026	21.14	20.32	20.32	21.14	20.11	160,807
January 06, 2026	20.14	21.15	21.15	21.27	20.11	139,500
January 05, 2026	20.4	20.17	20.17	20.6	19.7	101,532
January 02, 2026	19.71	20.22	20.22	20.22	19.59	90,019
December 31, 2025	19.6	19.76	19.76	19.77	19.5	50,012
December 30, 2025	19.28	19.54	19.54	19.69	19.28	65,329
December 29, 2025	19	19.35	19.35	19.55	18.98	100,438
December 23, 2025	19.07	18.72	18.72	19.2	18.63	108,800
December 22, 2025	18.24	19.05	19.05	19.27	18.24	290,306
December 19, 2025	18.89	18.12	18.12	19.44	17.14	679,716
December 18, 2025	19.23	19.03	19.03	19.34	18.9	91,615
December 17, 2025	19.18	19.22	19.22	19.85	19.09	90,739
December 16, 2025	18.97	19.18	19.18	19.18	18.65	155,007
December 15, 2025	18.89	19.02	19.02	19.12	18.78	232,629
December 12, 2025	19.06	18.9	18.9	19.07	18.67	110,400
December 11, 2025	19.17	19.06	19.06	19.17	18.86	150,542
December 10, 2025	18.97	19.23	19.23	19.4	18.52	332,900
December 09, 2025	18.99	18.85	18.85	19.07	18.81	119,441
December 08, 2025	19.5	18.97	18.97	19.51	18.82	151,100
December 05, 2025	19.89	19.5	19.5	20.05	19.41	130,700
December 04, 2025	20.13	19.89	19.89	20.39	19.83	130,108
December 03, 2025	19.79	20.13	20.13	20.25	19.79	138,829
December 02, 2025	20.31	19.86	19.86	20.33	19.61	69,836
December 01, 2025	20.03	20.15	20.15	20.41	20.03	129,747
November 28, 2025	19.72	20.04	20.04	20.36	19.72	44,403
November 27, 2025	19.65	19.76	19.76	19.9	19.65	42,900
November 26, 2025	19.79	19.86	19.86	19.96	19.76	91,600
November 25, 2025	19.38	19.83	19.71	19.88	19.12	149,541
November 24, 2025	18.89	19.4	19.28	19.44	18.89	942,244

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