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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	20.96	20.9	20.9	21.05	20.86	31,326
July 21, 2025	21.05	21.02	21.02	21.09	20.83	32,000
July 18, 2025	21.14	20.96	20.96	21.17	20.88	94,945
July 17, 2025	20.91	20.9	20.9	21	20.65	105,150
July 16, 2025	20.89	20.72	20.72	20.97	20.56	137,135
July 15, 2025	21.46	20.88	20.88	21.5	20.81	105,901
July 14, 2025	21.77	21.3	21.3	21.87	21.16	106,402
July 11, 2025	22.42	21.85	21.85	22.42	20.98	333,113
July 10, 2025	22.91	22.84	22.84	23.26	22.64	66,143
July 09, 2025	22.66	22.86	22.86	22.95	22.33	53,400
July 08, 2025	22.13	22.61	22.61	22.67	22.13	157,200
July 07, 2025	22.4	22.03	22.03	22.53	21.87	32,904
July 04, 2025	22.33	22.48	22.48	22.56	22.28	33,400
July 03, 2025	22.6	22.32	22.32	22.6	22.25	32,400
July 02, 2025	21.85	22.5	22.5	22.54	21.79	113,900
June 30, 2025	21.93	21.79	21.79	22.11	21.67	94,200
June 27, 2025	22.87	22.09	22.09	22.87	21.83	263,145
June 26, 2025	22.69	22.85	22.85	22.99	22.3	58,900
June 25, 2025	22.93	22.44	22.44	22.98	22.4	58,635
June 24, 2025	23	22.98	22.98	23.17	22.81	28,309
June 23, 2025	24.18	23.15	23.15	24.28	23.1	53,144
June 20, 2025	24.16	24.13	24.13	24.2	23.94	29,700
June 19, 2025	24.01	24	24	24.18	23.93	18,804
June 18, 2025	24.57	24.22	24.22	24.59	24.11	32,930
June 17, 2025	24.21	24.53	24.53	24.59	24.09	40,300
June 16, 2025	24.3	24.04	24.04	24.36	23.91	36,238
June 13, 2025	24.5	24.38	24.38	24.55	24.27	24,406
June 12, 2025	24.44	24.47	24.47	24.62	24.39	21,448
June 11, 2025	24.56	24.81	24.81	24.81	24.39	43,200

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