NOA Historical Prices
North American Construction Group Ltd. · daily open, high, low, close & volume
Trading days
249
Period high
17.26
Period low
8.56
Period change
-32.26%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.53 | 9.66 | 9.20 | 9.26 | -1.91% | 143,151 |
| Nov 5, 2026 | 9.83 | 9.95 | 8.56 | 9.44 | -17.41% | 542,986 |
| Nov 4, 2026 | 11.85 | 11.85 | 11.22 | 11.43 | -3.14% | 149,093 |
| Nov 3, 2026 | 11.77 | 12.06 | 11.77 | 11.80 | +0.17% | 81,728 |
| Nov 2, 2026 | 11.91 | 12.24 | 11.77 | 11.78 | -1.75% | 106,429 |
| Oct 30, 2026 | 12.53 | 12.53 | 11.99 | 11.99 | -4.39% | 82,679 |
| Oct 29, 2026 | 12.62 | 12.76 | 12.46 | 12.54 | -0.95% | 72,193 |
| Oct 28, 2026 | 12.33 | 12.68 | 12.33 | 12.66 | +2.93% | 82,472 |
| Oct 27, 2026 | 11.89 | 12.30 | 11.79 | 12.30 | +3.54% | 77,659 |
| Oct 26, 2026 | 11.57 | 12.00 | 11.57 | 11.88 | +4.39% | 77,207 |
| Oct 23, 2026 | 11.14 | 11.54 | 11.14 | 11.38 | +1.70% | 60,061 |
| Oct 22, 2026 | 11.38 | 11.45 | 11.12 | 11.19 | -2.86% | 93,845 |
| Oct 21, 2026 | 11.41 | 11.62 | 11.41 | 11.52 | +0.61% | 55,358 |
| Oct 20, 2026 | 11.37 | 11.50 | 11.37 | 11.45 | +0.17% | 99,598 |
| Oct 19, 2026 | 11.67 | 11.67 | 11.31 | 11.43 | -1.38% | 96,632 |
| Oct 16, 2026 | 11.45 | 11.82 | 11.45 | 11.59 | +1.13% | 114,922 |
| Oct 15, 2026 | 11.60 | 11.67 | 10.85 | 11.46 | -1.97% | 538,357 |
| Oct 14, 2026 | 11.75 | 11.87 | 11.62 | 11.69 | -1.10% | 173,593 |
| Oct 13, 2026 | 11.83 | 12.01 | 11.65 | 11.82 | +0.77% | 147,575 |
| Oct 12, 2026 | 11.81 | 11.83 | 11.66 | 11.73 | -0.59% | 54,005 |
| Oct 9, 2026 | 11.99 | 11.99 | 11.80 | 11.80 | -0.67% | 39,174 |
| Oct 8, 2026 | 11.98 | 11.99 | 11.75 | 11.88 | +0.00% | 79,203 |
| Oct 7, 2026 | 12.15 | 12.15 | 11.72 | 11.88 | -2.94% | 66,653 |
| Oct 6, 2026 | 12.26 | 12.42 | 12.11 | 12.24 | -0.08% | 68,901 |
| Oct 5, 2026 | 12.26 | 12.33 | 12.03 | 12.25 | +0.57% | 57,386 |
| Oct 2, 2026 | 12.15 | 12.29 | 11.99 | 12.18 | +0.58% | 97,171 |
| Oct 1, 2026 | 11.94 | 12.20 | 11.90 | 12.11 | +0.67% | 86,624 |
| Sep 30, 2026 | 11.95 | 12.10 | 11.93 | 12.03 | +0.67% | 96,970 |
| Sep 29, 2026 | 12.09 | 12.19 | 11.93 | 11.95 | -1.73% | 94,078 |
| Sep 28, 2026 | 12.32 | 12.37 | 12.10 | 12.16 | -1.14% | 86,336 |
| Sep 25, 2026 | 12.54 | 12.55 | 12.23 | 12.30 | -1.52% | 60,195 |
| Sep 24, 2026 | 12.50 | 12.66 | 12.37 | 12.49 | -0.08% | 103,299 |
| Sep 23, 2026 | 12.51 | 12.63 | 12.37 | 12.50 | +0.00% | 150,902 |
| Sep 22, 2026 | 12.51 | 12.65 | 12.35 | 12.50 | +0.24% | 100,176 |
| Sep 21, 2026 | 12.82 | 12.82 | 12.44 | 12.47 | -1.81% | 84,793 |
| Sep 18, 2026 | 12.95 | 12.96 | 12.67 | 12.70 | -1.47% | 53,808 |
| Sep 17, 2026 | 12.99 | 13.18 | 12.78 | 12.89 | +0.31% | 60,030 |
| Sep 16, 2026 | 13.07 | 13.21 | 12.78 | 12.85 | -2.06% | 93,052 |
| Sep 15, 2026 | 12.92 | 13.21 | 12.92 | 13.12 | +1.55% | 85,139 |
| Sep 14, 2026 | 13.48 | 13.48 | 12.92 | 12.92 | -4.23% | 331,772 |
| Sep 11, 2026 | 13.61 | 13.61 | 13.39 | 13.49 | -0.07% | 100,632 |
| Sep 10, 2026 | 13.62 | 13.62 | 13.29 | 13.50 | -1.32% | 172,346 |
| Sep 9, 2026 | 13.65 | 13.74 | 13.16 | 13.68 | +0.66% | 57,546 |
| Sep 8, 2026 | 13.45 | 13.65 | 13.38 | 13.59 | +1.80% | 112,439 |
| Sep 4, 2026 | 13.44 | 13.46 | 13.26 | 13.35 | -0.37% | 54,080 |
| Sep 3, 2026 | 13.22 | 13.45 | 13.11 | 13.40 | +0.98% | 75,791 |
| Sep 2, 2026 | 13.12 | 13.33 | 13.12 | 13.27 | -0.90% | 34,870 |
| Aug 31, 2026 | 13.16 | 13.47 | 13.16 | 13.39 | +1.98% | 66,515 |
| Aug 28, 2026 | 13.47 | 13.47 | 13.09 | 13.13 | -3.03% | 744,695 |
| Aug 27, 2026 | 13.23 | 13.55 | 13.14 | 13.54 | +1.73% | 63,407 |
| Aug 26, 2026 | 13.30 | 13.36 | 13.18 | 13.31 | -0.22% | 56,243 |
| Aug 25, 2026 | 13.47 | 13.54 | 13.31 | 13.34 | -0.52% | 36,210 |
| Aug 24, 2026 | 13.89 | 13.95 | 13.34 | 13.41 | -4.35% | 55,269 |
| Aug 21, 2026 | 13.71 | 14.04 | 13.54 | 14.02 | +3.39% | 770,580 |
| Aug 20, 2026 | 13.55 | 13.89 | 13.41 | 13.56 | -0.29% | 51,326 |
| Aug 19, 2026 | 13.58 | 13.73 | 13.53 | 13.60 | -0.37% | 76,787 |
| Aug 18, 2026 | 13.90 | 13.97 | 13.57 | 13.65 | -2.01% | 99,227 |
| Aug 17, 2026 | 13.94 | 14.35 | 13.90 | 13.93 | +0.58% | 118,524 |
| Aug 14, 2026 | 14.49 | 14.49 | 13.71 | 13.85 | -3.62% | 107,091 |
| Aug 13, 2026 | 16.00 | 16.19 | 14.29 | 14.37 | -6.02% | 137,371 |
| Aug 12, 2026 | 15.39 | 15.47 | 15.19 | 15.29 | -0.13% | 121,390 |
| Aug 11, 2026 | 14.47 | 15.43 | 14.47 | 15.31 | +5.01% | 94,441 |
| Aug 10, 2026 | 14.60 | 14.71 | 14.45 | 14.58 | +0.00% | 38,285 |
| Aug 7, 2026 | 14.44 | 14.69 | 14.36 | 14.58 | +0.48% | 38,172 |
| Aug 6, 2026 | 14.23 | 14.71 | 14.23 | 14.51 | +1.33% | 107,721 |
| Aug 5, 2026 | 13.47 | 14.47 | 13.46 | 14.32 | +5.92% | 85,527 |
| Aug 4, 2026 | 13.52 | 13.62 | 13.44 | 13.52 | +0.30% | 45,423 |
| Aug 3, 2026 | 13.75 | 13.75 | 13.34 | 13.48 | -0.88% | 18,454 |
| Jul 31, 2026 | 13.56 | 13.68 | 13.33 | 13.60 | +0.97% | 57,626 |
| Jul 30, 2026 | 13.17 | 13.49 | 13.10 | 13.47 | +2.28% | 39,955 |
| Jul 29, 2026 | 13.74 | 13.74 | 13.17 | 13.17 | -3.52% | 64,557 |
| Jul 28, 2026 | 13.64 | 13.72 | 13.53 | 13.65 | -1.52% | 40,140 |
| Jul 27, 2026 | 13.91 | 14.38 | 13.75 | 13.86 | -0.43% | 35,420 |
| Jul 24, 2026 | 13.95 | 14.03 | 13.77 | 13.92 | -0.22% | 48,097 |
| Jul 23, 2026 | 13.96 | 14.12 | 13.82 | 13.95 | -0.43% | 41,200 |
| Jul 22, 2026 | 13.71 | 14.05 | 13.71 | 14.01 | +3.09% | 39,629 |
| Jul 21, 2026 | 13.35 | 13.65 | 13.32 | 13.59 | +2.88% | 60,617 |
| Jul 20, 2026 | 13.29 | 13.31 | 13.17 | 13.21 | -0.38% | 38,289 |
| Jul 17, 2026 | 13.27 | 13.50 | 13.08 | 13.26 | +0.15% | 100,011 |
| Jul 16, 2026 | 13.25 | 13.38 | 13.15 | 13.24 | -1.19% | 51,082 |
| Jul 15, 2026 | 13.55 | 13.56 | 13.18 | 13.40 | -0.37% | 58,628 |
| Jul 14, 2026 | 13.61 | 13.77 | 13.38 | 13.45 | -1.18% | 31,755 |
| Jul 13, 2026 | 13.66 | 13.74 | 13.56 | 13.61 | -0.44% | 39,901 |
| Jul 10, 2026 | 13.82 | 13.84 | 13.46 | 13.67 | -0.22% | 55,311 |
| Jul 9, 2026 | 13.52 | 14.13 | 13.52 | 13.70 | +1.48% | 76,762 |
| Jul 8, 2026 | 13.16 | 13.51 | 13.16 | 13.50 | +2.82% | 41,059 |
| Jul 7, 2026 | 13.04 | 13.19 | 12.92 | 13.13 | +1.78% | 58,443 |
| Jul 6, 2026 | 12.81 | 13.14 | 12.81 | 12.90 | -0.08% | 111,773 |
| Jul 2, 2026 | 12.91 | 13.25 | 12.78 | 12.91 | +0.00% | 72,239 |
| Jul 1, 2026 | 13.21 | 13.26 | 12.83 | 12.91 | -2.93% | 76,621 |
| Jun 30, 2026 | 13.35 | 13.40 | 13.16 | 13.30 | -0.67% | 99,379 |
| Jun 29, 2026 | 13.67 | 13.67 | 13.34 | 13.39 | -1.47% | 74,136 |
| Jun 26, 2026 | 13.58 | 13.73 | 13.46 | 13.59 | -1.16% | 112,200 |
| Jun 25, 2026 | 13.43 | 13.82 | 13.40 | 13.75 | +2.15% | 145,634 |
| Jun 24, 2026 | 13.55 | 13.55 | 13.20 | 13.46 | -0.30% | 216,074 |
| Jun 23, 2026 | 13.35 | 13.57 | 13.34 | 13.50 | -0.59% | 62,966 |
| Jun 22, 2026 | 13.67 | 13.68 | 13.43 | 13.58 | +0.44% | 69,891 |
| Jun 18, 2026 | 13.53 | 13.55 | 13.13 | 13.52 | +0.97% | 105,731 |
| Jun 17, 2026 | 13.61 | 13.93 | 13.39 | 13.39 | -0.81% | 125,943 |
| Jun 16, 2026 | 13.64 | 13.76 | 13.44 | 13.50 | -1.53% | 73,557 |
| Jun 15, 2026 | 13.55 | 13.81 | 13.44 | 13.71 | +1.48% | 68,721 |
| Jun 12, 2026 | 13.35 | 13.61 | 13.33 | 13.51 | +0.52% | 81,466 |
| Jun 11, 2026 | 13.50 | 13.51 | 13.25 | 13.44 | +1.13% | 61,336 |
| Jun 10, 2026 | 13.87 | 13.91 | 13.26 | 13.29 | -5.00% | 115,282 |
| Jun 9, 2026 | 14.08 | 14.14 | 13.63 | 13.99 | -0.14% | 88,804 |
| Jun 8, 2026 | 13.82 | 14.13 | 13.82 | 14.01 | +1.97% | 54,712 |
| Jun 5, 2026 | 13.99 | 14.11 | 13.71 | 13.74 | -2.97% | 71,082 |
| Jun 4, 2026 | 13.62 | 14.27 | 13.62 | 14.16 | +4.58% | 84,832 |
| Jun 3, 2026 | 13.89 | 13.90 | 13.51 | 13.54 | -2.59% | 729,311 |
| Jun 2, 2026 | 13.83 | 14.03 | 13.81 | 13.90 | +1.09% | 113,374 |
| Jun 1, 2026 | 13.98 | 14.06 | 13.73 | 13.75 | -0.58% | 410,078 |
| May 29, 2026 | 13.76 | 14.06 | 13.76 | 13.83 | -0.50% | 103,565 |
| May 28, 2026 | 13.92 | 14.05 | 13.87 | 13.90 | -0.64% | 82,049 |
| May 27, 2026 | 14.35 | 14.58 | 13.97 | 13.99 | -3.32% | 688,452 |
| May 26, 2026 | 14.76 | 14.76 | 14.46 | 14.47 | -2.23% | 106,044 |
| May 22, 2026 | 14.51 | 14.86 | 14.31 | 14.80 | +2.35% | 71,208 |
| May 21, 2026 | 14.45 | 14.65 | 14.25 | 14.46 | -0.62% | 43,176 |
| May 20, 2026 | 14.70 | 14.91 | 14.51 | 14.55 | -1.29% | 59,204 |
| May 19, 2026 | 15.21 | 15.26 | 14.72 | 14.74 | -4.90% | 112,630 |
| May 18, 2026 | 14.90 | 15.58 | 14.30 | 15.50 | +1.37% | 77,905 |
| May 15, 2026 | 15.88 | 15.88 | 15.24 | 15.29 | -2.98% | 97,924 |
| May 14, 2026 | 14.44 | 16.17 | 14.44 | 15.76 | +9.90% | 196,872 |
| May 13, 2026 | 14.50 | 14.68 | 14.31 | 14.34 | -1.38% | 104,524 |
| May 12, 2026 | 14.57 | 14.63 | 14.31 | 14.54 | -0.27% | 100,256 |
| May 11, 2026 | 14.62 | 14.76 | 14.51 | 14.58 | -0.68% | 79,152 |
| May 8, 2026 | 14.65 | 14.79 | 13.96 | 14.68 | +1.31% | 60,507 |
| May 7, 2026 | 14.48 | 14.55 | 14.27 | 14.49 | -0.69% | 99,386 |
| May 6, 2026 | 14.75 | 14.75 | 14.29 | 14.59 | -1.49% | 132,861 |
| May 5, 2026 | 14.68 | 14.97 | 14.63 | 14.81 | +1.79% | 90,885 |
| May 4, 2026 | 14.75 | 14.75 | 14.50 | 14.55 | -1.22% | 114,420 |
| May 1, 2026 | 14.57 | 14.73 | 14.44 | 14.73 | +0.41% | 108,279 |
| Apr 30, 2026 | 14.32 | 14.81 | 14.30 | 14.67 | +1.59% | 121,040 |
| Apr 29, 2026 | 14.68 | 14.68 | 14.06 | 14.44 | -0.62% | 195,979 |
| Apr 28, 2026 | 14.40 | 14.64 | 14.30 | 14.53 | +1.32% | 40,098 |
| Apr 27, 2026 | 14.50 | 14.82 | 14.28 | 14.34 | -1.04% | 109,989 |
| Apr 24, 2026 | 13.92 | 14.57 | 13.84 | 14.49 | +3.57% | 96,246 |
| Apr 23, 2026 | 14.13 | 14.30 | 13.81 | 13.99 | -0.57% | 107,475 |
| Apr 22, 2026 | 13.74 | 14.14 | 13.54 | 14.07 | +3.84% | 193,656 |
| Apr 21, 2026 | 13.64 | 13.84 | 13.45 | 13.55 | -0.51% | 268,587 |
| Apr 20, 2026 | 14.04 | 14.06 | 13.61 | 13.62 | -2.64% | 113,527 |
| Apr 17, 2026 | 14.15 | 14.15 | 13.74 | 13.99 | -0.78% | 102,764 |
| Apr 16, 2026 | 14.76 | 14.76 | 14.10 | 14.10 | -3.75% | 43,823 |
| Apr 15, 2026 | 14.58 | 14.84 | 14.58 | 14.65 | -0.34% | 197,226 |
| Apr 14, 2026 | 14.80 | 14.90 | 14.49 | 14.70 | -0.14% | 125,577 |
| Apr 13, 2026 | 14.46 | 14.74 | 14.30 | 14.72 | +2.65% | 64,468 |
| Apr 10, 2026 | 13.86 | 14.34 | 13.82 | 14.34 | +2.94% | 114,030 |
| Apr 9, 2026 | 14.01 | 14.13 | 13.90 | 13.93 | -0.57% | 68,015 |
| Apr 8, 2026 | 13.90 | 14.13 | 13.62 | 14.01 | +1.60% | 106,537 |
| Apr 7, 2026 | 13.84 | 14.13 | 13.63 | 13.79 | +0.00% | 63,793 |
| Apr 6, 2026 | 13.70 | 13.94 | 13.68 | 13.79 | +1.62% | 67,529 |
| Apr 2, 2026 | 13.22 | 13.63 | 13.14 | 13.57 | +1.95% | 98,175 |
| Apr 1, 2026 | 13.41 | 13.44 | 13.19 | 13.31 | -1.26% | 121,082 |
| Mar 31, 2026 | 13.24 | 13.50 | 13.14 | 13.48 | +3.37% | 116,782 |
| Mar 30, 2026 | 13.40 | 13.45 | 12.91 | 13.04 | -2.10% | 139,971 |
| Mar 27, 2026 | 13.60 | 13.62 | 13.22 | 13.32 | -2.42% | 131,390 |
| Mar 26, 2026 | 14.19 | 14.36 | 13.57 | 13.65 | -4.34% | 132,661 |
| Mar 25, 2026 | 14.49 | 14.63 | 14.18 | 14.27 | -1.45% | 145,084 |
| Mar 24, 2026 | 14.15 | 14.67 | 14.15 | 14.48 | +1.83% | 162,206 |
| Mar 23, 2026 | 13.64 | 14.47 | 13.51 | 14.22 | +4.56% | 177,418 |
| Mar 20, 2026 | 13.67 | 13.94 | 13.45 | 13.60 | -1.45% | 246,247 |
| Mar 19, 2026 | 13.53 | 13.93 | 13.35 | 13.80 | +2.15% | 111,564 |
| Mar 18, 2026 | 13.25 | 13.63 | 13.25 | 13.51 | +2.58% | 167,646 |
| Mar 17, 2026 | 13.31 | 13.31 | 13.03 | 13.17 | +0.46% | 236,487 |
| Mar 16, 2026 | 12.87 | 13.24 | 12.75 | 13.11 | +2.74% | 232,310 |
| Mar 13, 2026 | 12.27 | 13.14 | 12.16 | 12.76 | +5.45% | 549,872 |
| Mar 12, 2026 | 15.20 | 15.20 | 12.07 | 12.10 | -27.76% | 810,952 |
| Mar 11, 2026 | 16.77 | 16.86 | 16.45 | 16.75 | +0.12% | 77,187 |
| Mar 10, 2026 | 16.48 | 16.73 | 16.32 | 16.73 | +1.64% | 87,489 |
| Mar 9, 2026 | 16.41 | 16.77 | 16.31 | 16.46 | -0.48% | 133,851 |
| Mar 6, 2026 | 16.82 | 17.00 | 16.41 | 16.54 | -2.01% | 59,805 |
| Mar 5, 2026 | 16.88 | 17.26 | 16.65 | 16.88 | +0.12% | 52,959 |
| Mar 4, 2026 | 16.67 | 17.17 | 16.45 | 16.86 | +1.75% | 95,102 |
| Mar 3, 2026 | 16.62 | 16.81 | 16.19 | 16.57 | -1.66% | 85,735 |
| Mar 2, 2026 | 16.79 | 17.06 | 16.44 | 16.85 | +1.02% | 79,648 |
| Feb 27, 2026 | 16.58 | 16.76 | 16.36 | 16.68 | +0.30% | 51,316 |
| Feb 26, 2026 | 16.28 | 16.63 | 16.24 | 16.63 | +1.40% | 81,304 |
| Feb 25, 2026 | 16.48 | 16.53 | 16.20 | 16.40 | -0.85% | 102,634 |
| Feb 24, 2026 | 16.33 | 16.57 | 16.20 | 16.54 | +1.72% | 75,664 |
| Feb 23, 2026 | 16.34 | 16.55 | 16.00 | 16.26 | -1.28% | 92,753 |
| Feb 20, 2026 | 16.65 | 16.87 | 16.39 | 16.47 | -1.14% | 74,763 |
| Feb 19, 2026 | 16.34 | 16.82 | 16.34 | 16.66 | +2.08% | 83,544 |
| Feb 18, 2026 | 16.11 | 16.48 | 16.11 | 16.32 | +1.24% | 54,290 |
| Feb 17, 2026 | 16.20 | 16.31 | 15.80 | 16.12 | -0.49% | 92,174 |
| Feb 13, 2026 | 16.00 | 16.38 | 15.93 | 16.20 | +2.21% | 65,904 |
| Feb 12, 2026 | 15.87 | 16.09 | 15.60 | 15.85 | -0.63% | 88,683 |
| Feb 11, 2026 | 16.38 | 16.38 | 15.95 | 15.95 | -0.93% | 48,767 |
| Feb 10, 2026 | 15.90 | 16.36 | 15.90 | 16.10 | -0.62% | 68,440 |
| Feb 9, 2026 | 16.06 | 16.50 | 16.01 | 16.20 | +1.06% | 78,316 |
| Feb 6, 2026 | 15.43 | 16.31 | 15.43 | 16.03 | +4.57% | 129,440 |
| Feb 5, 2026 | 15.21 | 15.71 | 15.02 | 15.33 | +0.99% | 133,153 |
| Feb 4, 2026 | 14.85 | 15.26 | 14.80 | 15.18 | +1.67% | 78,274 |
| Feb 3, 2026 | 14.90 | 14.99 | 14.71 | 14.93 | +0.88% | 88,149 |
| Feb 2, 2026 | 14.74 | 14.99 | 14.56 | 14.80 | -1.00% | 97,986 |
| Jan 30, 2026 | 15.07 | 15.19 | 14.67 | 14.95 | -1.77% | 85,755 |
| Jan 29, 2026 | 14.97 | 15.34 | 14.72 | 15.22 | +2.22% | 89,142 |
| Jan 28, 2026 | 15.00 | 15.01 | 14.76 | 14.89 | -0.40% | 101,038 |
| Jan 27, 2026 | 15.00 | 15.11 | 14.81 | 14.95 | -0.66% | 84,888 |
| Jan 26, 2026 | 15.34 | 15.40 | 14.96 | 15.05 | -0.59% | 70,608 |
| Jan 23, 2026 | 15.29 | 15.48 | 15.13 | 15.14 | -0.59% | 88,382 |
| Jan 22, 2026 | 15.52 | 15.74 | 15.23 | 15.23 | -1.17% | 124,234 |
| Jan 21, 2026 | 15.58 | 15.79 | 14.81 | 15.41 | -2.16% | 239,687 |
| Jan 20, 2026 | 15.53 | 15.92 | 15.51 | 15.75 | +0.96% | 154,259 |
| Jan 16, 2026 | 16.06 | 16.06 | 15.51 | 15.60 | -2.01% | 130,681 |
| Jan 15, 2026 | 15.82 | 16.12 | 15.62 | 15.92 | -0.13% | 140,307 |
| Jan 14, 2026 | 15.77 | 16.08 | 15.64 | 15.94 | +1.79% | 208,037 |
| Jan 13, 2026 | 15.44 | 15.83 | 15.36 | 15.66 | +2.29% | 69,205 |
| Jan 12, 2026 | 15.12 | 15.40 | 14.94 | 15.31 | +1.19% | 103,040 |
| Jan 9, 2026 | 14.98 | 15.31 | 14.87 | 15.13 | +0.80% | 71,173 |
| Jan 8, 2026 | 14.67 | 15.20 | 14.65 | 15.01 | +2.46% | 86,099 |
| Jan 7, 2026 | 15.39 | 15.39 | 14.52 | 14.65 | -4.12% | 124,715 |
| Jan 6, 2026 | 14.64 | 15.40 | 14.60 | 15.28 | +4.59% | 192,774 |
| Jan 5, 2026 | 14.83 | 15.05 | 14.29 | 14.61 | -0.54% | 167,382 |
| Jan 2, 2026 | 14.48 | 14.73 | 14.19 | 14.69 | +2.23% | 151,961 |
| Dec 31, 2025 | 14.30 | 14.40 | 14.21 | 14.37 | +0.56% | 100,574 |
| Dec 30, 2025 | 14.12 | 14.37 | 14.12 | 14.29 | +1.13% | 107,823 |
| Dec 29, 2025 | 13.70 | 14.28 | 13.70 | 14.13 | +2.39% | 121,589 |
| Dec 26, 2025 | 13.77 | 13.88 | 13.64 | 13.80 | -0.22% | 64,698 |
| Dec 24, 2025 | 13.59 | 13.93 | 13.55 | 13.83 | +1.47% | 61,544 |
| Dec 23, 2025 | 13.90 | 14.11 | 13.61 | 13.63 | -1.59% | 116,917 |
| Dec 22, 2025 | 13.24 | 14.03 | 13.24 | 13.85 | +5.81% | 234,741 |
| Dec 19, 2025 | 13.92 | 14.05 | 12.46 | 13.09 | -5.28% | 419,226 |
| Dec 18, 2025 | 14.00 | 14.06 | 13.72 | 13.82 | -1.07% | 169,093 |
| Dec 17, 2025 | 14.03 | 14.44 | 13.85 | 13.97 | +0.22% | 201,145 |
| Dec 16, 2025 | 13.77 | 13.95 | 13.56 | 13.94 | +0.80% | 163,804 |
| Dec 15, 2025 | 13.84 | 13.88 | 13.61 | 13.83 | +0.66% | 233,377 |
| Dec 12, 2025 | 13.94 | 13.94 | 13.54 | 13.74 | -1.01% | 98,610 |
| Dec 11, 2025 | 13.93 | 13.95 | 13.70 | 13.88 | -0.43% | 167,765 |
| Dec 10, 2025 | 13.67 | 14.07 | 13.36 | 13.94 | +2.42% | 247,472 |
| Dec 9, 2025 | 13.79 | 13.81 | 13.56 | 13.61 | -0.58% | 111,909 |
| Dec 8, 2025 | 14.12 | 14.13 | 13.60 | 13.69 | -2.77% | 120,922 |
| Dec 5, 2025 | 14.41 | 14.47 | 14.01 | 14.08 | -0.98% | 101,265 |
| Dec 4, 2025 | 14.37 | 14.57 | 14.20 | 14.22 | -1.39% | 97,858 |
| Dec 3, 2025 | 14.17 | 14.50 | 14.17 | 14.42 | +1.62% | 135,969 |
| Dec 2, 2025 | 14.47 | 14.48 | 14.01 | 14.19 | -1.25% | 96,495 |
| Dec 1, 2025 | 14.20 | 14.62 | 14.20 | 14.37 | +0.14% | 122,166 |
| Nov 28, 2025 | 14.02 | 14.57 | 14.02 | 14.35 | +1.49% | 48,461 |
| Nov 26, 2025 | 14.10 | 14.18 | 13.96 | 14.14 | +0.43% | 93,004 |
| Nov 25, 2025 | 13.65 | 14.10 | 13.55 | 14.08 | +2.25% | 125,426 |
| Nov 24, 2025 | 13.46 | 13.78 | 13.44 | 13.77 | +1.47% | 230,415 |
| Nov 21, 2025 | 13.41 | 13.70 | 13.14 | 13.57 | +0.44% | 130,368 |
| Nov 20, 2025 | 13.99 | 14.12 | 13.46 | 13.51 | -1.31% | 155,776 |
| Nov 19, 2025 | 13.37 | 13.74 | 13.29 | 13.69 | +1.33% | 220,599 |
| Nov 18, 2025 | 13.48 | 13.85 | 13.26 | 13.51 | +0.30% | 356,807 |
| Nov 17, 2025 | 13.98 | 13.98 | 13.36 | 13.47 | -3.09% | 145,417 |
| Nov 14, 2025 | 13.26 | 14.17 | 13.24 | 13.90 | +4.20% | 200,575 |
| Nov 13, 2025 | 15.52 | 15.52 | 13.15 | 13.34 | -7.62% | 147,379 |
| Nov 12, 2025 | 14.23 | 14.50 | 13.96 | 14.44 | +1.91% | 128,406 |
| Nov 11, 2025 | 13.74 | 14.23 | 13.74 | 14.17 | +3.66% | 69,837 |
| Nov 10, 2025 | 13.98 | 14.19 | 13.62 | 13.67 | -0.94% | 87,632 |
Daily open, high, low, close and volume for North American Construction Group Ltd. (NOA). Showing 249 trading days. Unadjusted prices.