Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North American Construction Group Ltd (TSX: NOA )

27.10 -0.37 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.510 7.510 6.900 7.060 124,148 -0.36(-4.85%)
Apr 29, 2020 7.050 7.450 6.710 7.420 108,825 +0.70(+10.42%)
Apr 28, 2020 6.260 6.730 6.260 6.720 96,920 +0.23(+3.54%)
Apr 27, 2020 6.610 6.610 6.220 6.490 81,162 -0.05(-0.76%)
Apr 24, 2020 6.820 6.890 6.280 6.540 91,733 -0.26(-3.82%)
Apr 23, 2020 6.340 6.860 6.340 6.800 149,416 +0.56(+8.97%)
Apr 22, 2020 6.240 6.460 6.190 6.240 97,420 +0.08(+1.30%)
Apr 21, 2020 6.210 6.310 5.880 6.160 112,054 -0.09(-1.44%)
Apr 20, 2020 6.290 6.690 6.210 6.250 95,859 -0.30(-4.58%)
Apr 17, 2020 6.070 6.780 6.070 6.550 110,729 +0.62(+10.46%)
Apr 16, 2020 6.110 6.230 5.810 5.930 88,519 -0.22(-3.58%)
Apr 15, 2020 6.840 6.850 6.050 6.150 107,197 -0.60(-8.89%)
Apr 14, 2020 7.050 7.310 6.590 6.750 196,352 -0.26(-3.71%)
Apr 13, 2020 7.620 7.620 6.880 7.010 137,265 -0.48(-6.41%)
Apr 09, 2020 7.490 7.490 7.490 0 +0.15(+2.04%)
Apr 08, 2020 7.200 7.420 6.950 7.340 148,027 +0.19(+2.66%)
Apr 07, 2020 7.300 7.600 6.980 7.150 146,532 +0.19(+2.73%)
Apr 06, 2020 6.800 7.090 6.520 6.960 262,556 +0.37(+5.61%)
Apr 03, 2020 6.990 6.990 6.180 6.590 277,169 -0.41(-5.86%)
Apr 02, 2020 6.470 7.450 6.400 7.000 252,325 +0.50(+7.69%)
Apr 01, 2020 7.230 7.260 6.330 6.500 273,304 -0.59(-8.32%)
Mar 31, 2020 7.290 7.640 7.090 7.090 212,558 -0.01(-0.14%)
Mar 30, 2020 7.090 7.530 6.510 7.100 2,089,577 +0.13(+1.87%)
Mar 27, 2020 7.550 7.550 6.710 6.970 1,413,578 -0.59(-7.80%)
Mar 26, 2020 7.430 8.050 7.220 7.560 713,501 -0.19(-2.45%)
Mar 25, 2020 7.230 8.180 6.940 7.750 199,283 +0.50(+6.90%)
Mar 24, 2020 7.340 7.750 7.010 7.250 207,808 +0.19(+2.69%)
Mar 23, 2020 8.070 8.070 6.940 7.060 182,659 -1.10(-13.48%)
Mar 20, 2020 9.250 9.500 8.160 8.160 177,094 -1.03(-11.21%)
Mar 19, 2020 8.000 9.250 8.000 9.190 275,803 +0.78(+9.27%)
Mar 18, 2020 8.610 9.360 7.860 8.410 496,309 -0.82(-8.88%)
Mar 17, 2020 9.350 9.930 9.070 9.230 238,775 -0.12(-1.28%)
Mar 16, 2020 9.400 10.09 9.290 9.350 255,814 -0.99(-9.57%)
Mar 13, 2020 10.08 10.36 9.400 10.34 270,746 +0.65(+6.71%)
Mar 12, 2020 9.360 10.23 9.360 9.690 354,085 -0.38(-3.77%)
Mar 11, 2020 10.28 10.42 9.880 10.07 203,666 -0.35(-3.36%)
Mar 10, 2020 10.01 10.52 9.960 10.42 339,644 +0.83(+8.65%)
Mar 09, 2020 10.01 10.39 9.500 9.590 324,076 -1.65(-14.68%)
Mar 06, 2020 11.35 11.53 11.01 11.24 207,750 -0.28(-2.43%)
Mar 05, 2020 11.65 11.65 11.35 11.52 153,115 -0.05(-0.43%)
Mar 04, 2020 11.71 11.72 11.33 11.57 168,366 -0.10(-0.86%)
Mar 03, 2020 12.37 12.37 11.56 11.67 221,499 -0.66(-5.35%)
Mar 02, 2020 12.43 12.43 11.79 12.33 211,721 -0.10(-0.80%)
Feb 28, 2020 11.87 12.43 11.85 12.43 209,540 -0.09(-0.72%)
Feb 27, 2020 12.57 12.70 11.97 12.52 89,798 -0.25(-1.96%)
Feb 26, 2020 13.22 13.22 12.74 12.77 223,633 -0.17(-1.31%)
Feb 25, 2020 13.83 13.83 12.62 12.94 294,519 -0.68(-4.99%)
Feb 24, 2020 13.85 13.86 12.91 13.62 311,082 -0.28(-2.01%)
Feb 21, 2020 14.09 14.09 13.58 13.90 147,941 -0.11(-0.79%)
Feb 20, 2020 15.25 15.25 13.60 14.01 539,168 -0.74(-5.02%)
Feb 19, 2020 14.23 14.91 14.16 14.75 154,772 +0.54(+3.80%)
Feb 18, 2020 14.41 14.41 13.97 14.21 110,311 -0.14(-0.98%)
Feb 14, 2020 14.35 14.35 14.35 0 -0.32(-2.18%)
Feb 13, 2020 14.82 14.85 14.52 14.67 76,156 -0.15(-1.01%)
Feb 12, 2020 14.50 14.86 14.50 14.82 188,820 +0.47(+3.28%)
Feb 11, 2020 14.01 14.74 14.01 14.35 163,022 +0.30(+2.14%)
Feb 10, 2020 14.19 14.37 13.94 14.05 114,941 -0.15(-1.06%)
Feb 07, 2020 14.08 14.24 13.83 14.20 125,885 +0.08(+0.57%)
Feb 06, 2020 14.60 14.60 13.99 14.12 107,821 -0.42(-2.89%)
Feb 05, 2020 14.12 14.54 14.12 14.54 81,819 +0.56(+4.01%)
Feb 04, 2020 14.16 14.30 13.96 13.98 154,304 -0.21(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.