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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.65	16.47	16.47	16.87	16.39	74,763
February 19, 2026	16.34	16.66	16.66	16.83	16.34	83,544
February 18, 2026	16.11	16.32	16.32	16.48	16.11	54,300
February 17, 2026	16.2	16.12	16.12	16.31	15.8	92,200
February 13, 2026	16	16.2	16.2	16.38	15.93	65,904
February 12, 2026	15.87	15.85	15.85	16.09	15.6	88,700
February 11, 2026	16.38	15.95	15.95	16.38	15.95	48,800
February 10, 2026	15.9	16.1	16.1	16.35	15.9	68,440
February 09, 2026	16.06	16.2	16.2	16.5	16.01	78,316
February 06, 2026	15.43	16.03	16.03	16.31	15.43	129,440
February 05, 2026	15.21	15.33	15.33	15.71	15.02	133,200
February 04, 2026	14.85	15.18	15.18	15.26	14.8	78,274
February 03, 2026	14.9	14.93	14.93	14.99	14.71	88,149
February 02, 2026	14.74	14.8	14.8	14.99	14.56	98,000
January 30, 2026	15.07	14.95	14.95	15.19	14.67	85,800
January 29, 2026	14.97	15.22	15.22	15.34	14.72	89,142
January 28, 2026	15	14.89	14.89	15.01	14.76	101,038
January 27, 2026	15	14.95	14.95	15.11	14.81	84,900
January 26, 2026	15.34	15.05	15.05	15.4	14.96	70,608
January 23, 2026	15.29	15.14	15.14	15.49	15.13	88,400
January 22, 2026	15.52	15.23	15.23	15.74	15.23	124,234
January 21, 2026	15.58	15.41	15.41	15.79	14.81	239,687
January 20, 2026	15.53	15.75	15.75	15.92	15.51	154,300
January 16, 2026	16.06	15.6	15.6	16.06	15.51	130,700
January 15, 2026	15.82	15.92	15.92	16.12	15.62	140,307
January 14, 2026	15.77	15.94	15.94	16.08	15.64	208,037
January 13, 2026	15.44	15.66	15.66	15.83	15.36	69,205
January 12, 2026	15.12	15.31	15.31	15.4	14.94	103,040
January 09, 2026	14.98	15.13	15.13	15.31	14.87	71,173
January 08, 2026	14.67	15.01	15.01	15.2	14.66	86,100
January 07, 2026	15.39	14.65	14.65	15.39	14.52	124,715
January 06, 2026	14.64	15.28	15.28	15.4	14.6	192,800
January 05, 2026	14.83	14.61	14.61	15.05	14.29	167,400
January 02, 2026	14.48	14.69	14.69	14.73	14.19	152,000
December 31, 2025	14.3	14.37	14.37	14.4	14.21	100,600
December 30, 2025	14.12	14.29	14.29	14.37	14.12	107,823
December 29, 2025	13.7	14.13	14.13	14.28	13.7	121,600
December 26, 2025	13.77	13.8	13.8	13.88	13.64	64,700
December 24, 2025	13.7	13.83	13.83	13.92	13.62	55,738
December 23, 2025	13.9	13.63	13.63	14.11	13.61	117,517
December 22, 2025	13.24	13.85	13.85	14.03	13.24	236,610
December 19, 2025	13.92	13.09	13.09	14.06	12.46	419,226
December 18, 2025	14	13.82	13.82	14.06	13.72	170,636
December 17, 2025	14.03	13.97	13.97	14.44	13.85	203,400
December 16, 2025	13.77	13.94	13.94	13.95	13.56	165,912
December 15, 2025	13.84	13.83	13.83	13.88	13.61	236,033
December 12, 2025	13.94	13.74	13.74	13.94	13.54	98,610
December 11, 2025	13.93	13.88	13.88	13.95	13.7	167,800
December 10, 2025	13.67	13.94	13.94	14.07	13.36	250,081
December 09, 2025	13.79	13.61	13.61	13.82	13.56	113,422
December 08, 2025	14.12	13.69	13.69	14.13	13.6	122,400
December 05, 2025	14.41	14.08	14.08	14.47	14.01	102,244
December 04, 2025	14.37	14.22	14.22	14.52	14.2	87,583
December 03, 2025	14.17	14.42	14.42	14.5	14.17	136,800
December 02, 2025	14.47	14.19	14.19	14.48	14.01	96,500
December 01, 2025	14.2	14.37	14.37	14.62	14.2	123,246
November 28, 2025	14.02	14.35	14.35	14.58	14.02	48,700
November 26, 2025	14.1	14.14	14.14	14.18	13.96	93,004
November 25, 2025	13.65	14.08	14.08	14.1	13.55	125,800
November 24, 2025	13.46	13.77	13.69	13.78	13.44	230,731

North American Construction Group Ltd. (NOA) NYSE