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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.1	19.07	19.07	19.29	18.6	96,100
November 20, 2025	19.54	19.04	19.04	19.84	18.99	127,183
November 19, 2025	18.8	19.25	19.25	19.3	18.7	142,618
November 18, 2025	18.86	18.91	18.91	19.36	18.61	181,607
November 17, 2025	19.08	18.93	18.93	19.62	18.77	151,825
November 14, 2025	18.67	19.55	19.55	19.86	18.54	156,033
November 13, 2025	21.43	18.7	18.7	21.43	18.44	270,126
November 12, 2025	19.75	20.17	20.17	20.27	19.52	126,800
November 11, 2025	19.12	19.85	19.85	19.92	19.12	79,858
November 10, 2025	19.46	19.11	19.11	20	19.07	84,718
November 07, 2025	19.6	19.34	19.34	19.65	19.16	61,500
November 06, 2025	19.95	19.7	19.7	20.21	19.68	90,155
November 05, 2025	19.99	19.76	19.76	20.22	19.76	111,500
November 04, 2025	21.57	19.94	19.94	21.57	19.94	131,510
November 03, 2025	21.64	21.69	21.69	21.89	21.26	179,028
October 31, 2025	21.69	21.84	21.84	21.93	21.56	148,318
October 30, 2025	21.94	21.55	21.55	22.09	21.54	79,300
October 29, 2025	21.3	21.91	21.91	21.92	21.3	141,000
October 28, 2025	21.34	21.21	21.21	21.52	21.17	82,000
October 27, 2025	21.25	21.39	21.39	21.57	21.2	103,302
October 24, 2025	21.51	21.33	21.33	21.71	21.33	101,200
October 23, 2025	21.11	21.61	21.61	21.96	21.11	201,200
October 22, 2025	20.62	21.02	21.02	21.09	20.62	80,708
October 21, 2025	20.79	20.73	20.73	21	20.51	59,400
October 20, 2025	20.17	20.81	20.81	21	20.17	133,642
October 17, 2025	20.33	20.15	20.15	20.36	19.76	97,313

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