NYSE : NOA
North American Construction Group Ltd. — Price history
Energy · Oil & Gas Equipment & Services · Canada
Last price 11.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 324.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
North American Construction Group Ltd. (NOA) closed at 11.78 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.91 | 12.24 | 11.77 | 11.78 | 103,290 | -1.75% |
| 2026-10-30 | 12.53 | 12.53 | 11.99 | 11.99 | 82,678 | -4.39% |
| 2026-10-29 | 12.62 | 12.76 | 12.46 | 12.54 | 72,193 | -0.95% |
| 2026-10-28 | 12.33 | 12.68 | 12.33 | 12.66 | 82,472 | +2.93% |
| 2026-10-27 | 11.89 | 12.3 | 11.79 | 12.3 | 77,658 | +3.54% |
| 2026-10-26 | 11.57 | 12 | 11.57 | 11.88 | 77,207 | +4.39% |
| 2026-10-23 | 11.14 | 11.54 | 11.14 | 11.38 | 60,060 | +1.70% |
| 2026-10-22 | 11.38 | 11.45 | 11.12 | 11.19 | 93,844 | -2.86% |
| 2026-10-21 | 11.41 | 11.615 | 11.41 | 11.52 | 55,358 | +0.61% |
| 2026-10-20 | 11.37 | 11.5 | 11.37 | 11.45 | 99,598 | +0.17% |
| 2026-10-19 | 11.67 | 11.67 | 11.31 | 11.43 | 96,631 | -1.38% |
| 2026-10-16 | 11.45 | 11.82 | 11.45 | 11.59 | 104,554 | +1.13% |
| 2026-10-15 | 11.6 | 11.67 | 10.85 | 11.46 | 496,066 | -1.97% |
| 2026-10-14 | 11.75 | 11.865 | 11.62 | 11.69 | 151,095 | -1.10% |
| 2026-10-13 | 11.83 | 12.01 | 11.65 | 11.82 | 133,526 | +0.77% |
| 2026-10-12 | 11.815 | 11.83 | 11.66 | 11.73 | 54,002 | -0.59% |
| 2026-10-09 | 11.99 | 11.99 | 11.8 | 11.8 | 35,920 | -0.67% |
| 2026-10-08 | 11.985 | 11.99 | 11.75 | 11.88 | 72,603 | +0.00% |
| 2026-10-07 | 12.15 | 12.15 | 11.72 | 11.88 | 65,422 | -2.94% |
| 2026-10-06 | 12.26 | 12.42 | 12.11 | 12.24 | 65,706 | -0.08% |
| 2026-10-05 | 12.26 | 12.33 | 12.03 | 12.25 | 53,431 | +0.57% |
| 2026-10-02 | 12.15 | 12.29 | 11.99 | 12.18 | 92,170 | +0.58% |
| 2026-10-01 | 11.94 | 12.2 | 11.905 | 12.11 | 81,308 | +0.67% |
| 2026-09-30 | 11.95 | 12.1 | 11.93 | 12.03 | 89,607 | +0.67% |
| 2026-09-29 | 12.09 | 12.19 | 11.925 | 11.95 | 81,646 | -1.73% |
| 2026-09-28 | 12.32 | 12.37 | 12.1 | 12.16 | 84,068 | -1.14% |
| 2026-09-25 | 12.54 | 12.552 | 12.23 | 12.3 | 57,424 | -1.52% |
| 2026-09-24 | 12.5 | 12.66 | 12.37 | 12.49 | 103,061 | -0.08% |
| 2026-09-23 | 12.51 | 12.63 | 12.365 | 12.5 | 150,835 | +0.00% |
| 2026-09-22 | 12.51 | 12.65 | 12.35 | 12.5 | 95,829 | +0.24% |
| 2026-09-21 | 12.82 | 12.82 | 12.44 | 12.47 | 81,811 | -1.81% |
| 2026-09-18 | 12.95 | 12.955 | 12.67 | 12.7 | 52,863 | -1.47% |
| 2026-09-17 | 12.99 | 13.177 | 12.78 | 12.89 | 57,950 | +0.31% |
| 2026-09-16 | 13.07 | 13.21 | 12.78 | 12.85 | 90,953 | -2.06% |
| 2026-09-15 | 12.92 | 13.21 | 12.92 | 13.12 | 76,027 | +1.55% |
| 2026-09-14 | 13.48 | 13.485 | 12.92 | 12.92 | 313,347 | -4.23% |
| 2026-09-11 | 13.61 | 13.61 | 13.395 | 13.49 | 95,324 | -0.07% |
| 2026-09-10 | 13.62 | 13.62 | 13.295 | 13.5 | 167,949 | -1.32% |
| 2026-09-09 | 13.65 | 13.74 | 13.16 | 13.68 | 50,685 | +0.66% |
| 2026-09-08 | 13.45 | 13.65 | 13.38 | 13.59 | 108,995 | +1.80% |
| 2026-09-04 | 13.44 | 13.46 | 13.255 | 13.35 | 49,320 | -0.37% |
| 2026-09-03 | 13.22 | 13.45 | 13.11 | 13.4 | 63,980 | +0.98% |
| 2026-09-02 | 13.12 | 13.33 | 13.12 | 13.27 | 29,506 | +0.30% |
| 2026-09-01 | 13.28 | 13.47 | 13.085 | 13.23 | 70,140 | -1.19% |
| 2026-08-31 | 13.16 | 13.475 | 13.16 | 13.39 | 54,535 | +1.98% |
| 2026-08-28 | 13.47 | 13.47 | 13.09 | 13.13 | 33,002 | -2.40% |
| 2026-08-27 | 13.23 | 13.55 | 13.14 | 13.54 | 60,347 | +1.73% |
| 2026-08-26 | 13.3 | 13.36 | 13.18 | 13.31 | 56,243 | -0.22% |
| 2026-08-25 | 13.47 | 13.535 | 13.31 | 13.34 | 36,210 | -0.52% |
| 2026-08-24 | 13.89 | 13.95 | 13.335 | 13.41 | 55,268 | -4.35% |
| 2026-08-21 | 13.71 | 14.04 | 13.535 | 14.02 | 770,580 | +3.39% |
| 2026-08-20 | 13.55 | 13.89 | 13.41 | 13.56 | 51,325 | -0.29% |
| 2026-08-19 | 13.58 | 13.73 | 13.53 | 13.6 | 76,787 | -0.37% |
| 2026-08-18 | 13.9 | 13.97 | 13.57 | 13.65 | 99,227 | -2.01% |
| 2026-08-17 | 13.94 | 14.35 | 13.9 | 13.93 | 118,524 | +0.58% |
| 2026-08-14 | 14.49 | 14.49 | 13.71 | 13.85 | 107,090 | -3.62% |
| 2026-08-13 | 16 | 16.19 | 14.295 | 14.37 | 137,370 | -6.02% |
| 2026-08-12 | 15.39 | 15.47 | 15.185 | 15.29 | 121,390 | -0.13% |
| 2026-08-11 | 14.47 | 15.43 | 14.47 | 15.31 | 94,440 | +5.01% |
| 2026-08-10 | 14.6 | 14.705 | 14.445 | 14.58 | 38,285 | +0.00% |
| 2026-08-07 | 14.44 | 14.69 | 14.355 | 14.58 | 38,172 | +0.48% |
| 2026-08-06 | 14.23 | 14.715 | 14.23 | 14.51 | 107,721 | +1.33% |
| 2026-08-05 | 13.47 | 14.47 | 13.46 | 14.32 | 85,527 | +5.92% |
| 2026-08-04 | 13.52 | 13.62 | 13.44 | 13.52 | 45,423 | +0.30% |
| 2026-08-03 | 13.75 | 13.75 | 13.34 | 13.48 | 18,453 | -0.88% |
| 2026-07-31 | 13.56 | 13.675 | 13.33 | 13.6 | 57,626 | +0.97% |
| 2026-07-30 | 13.17 | 13.49 | 13.1 | 13.47 | 39,955 | +2.28% |
| 2026-07-29 | 13.74 | 13.74 | 13.17 | 13.17 | 64,586 | -3.52% |
| 2026-07-28 | 13.64 | 13.72 | 13.53 | 13.65 | 40,140 | -1.52% |
| 2026-07-27 | 13.91 | 14.38 | 13.75 | 13.86 | 35,419 | -0.43% |
| 2026-07-24 | 13.945 | 14.03 | 13.77 | 13.92 | 48,096 | -0.22% |
| 2026-07-23 | 13.96 | 14.12 | 13.825 | 13.95 | 41,199 | -0.43% |
| 2026-07-22 | 13.71 | 14.05 | 13.71 | 14.01 | 39,629 | +3.09% |
| 2026-07-21 | 13.35 | 13.65 | 13.32 | 13.59 | 60,617 | +2.88% |
| 2026-07-20 | 13.29 | 13.31 | 13.17 | 13.21 | 38,288 | -0.38% |
| 2026-07-17 | 13.27 | 13.5 | 13.08 | 13.26 | 100,010 | +0.15% |
| 2026-07-16 | 13.254 | 13.38 | 13.15 | 13.24 | 51,081 | -1.19% |
| 2026-07-15 | 13.55 | 13.56 | 13.18 | 13.4 | 58,627 | -0.37% |
| 2026-07-14 | 13.61 | 13.77 | 13.38 | 13.45 | 31,753 | -1.18% |
| 2026-07-13 | 13.66 | 13.74 | 13.56 | 13.61 | 39,901 | -0.44% |
| 2026-07-10 | 13.82 | 13.84 | 13.46 | 13.67 | 55,310 | -0.22% |
| 2026-07-09 | 13.52 | 14.135 | 13.52 | 13.7 | 76,762 | +1.48% |
| 2026-07-08 | 13.16 | 13.51 | 13.16 | 13.5 | 41,058 | +2.82% |
| 2026-07-07 | 13.04 | 13.19 | 12.92 | 13.13 | 58,442 | +1.78% |
| 2026-07-06 | 12.81 | 13.14 | 12.81 | 12.9 | 111,772 | -0.08% |
| 2026-07-02 | 12.91 | 13.25 | 12.78 | 12.91 | 72,239 | +0.00% |
| 2026-07-01 | 13.21 | 13.26 | 12.83 | 12.91 | 76,722 | -2.93% |
| 2026-06-30 | 13.35 | 13.405 | 13.165 | 13.3 | 99,379 | -0.67% |
| 2026-06-29 | 13.67 | 13.67 | 13.34 | 13.39 | 74,136 | -1.47% |
| 2026-06-26 | 13.58 | 13.73 | 13.465 | 13.59 | 112,199 | -1.16% |
| 2026-06-25 | 13.43 | 13.82 | 13.4 | 13.75 | 145,634 | +2.15% |
| 2026-06-24 | 13.55 | 13.55 | 13.2 | 13.46 | 216,073 | -0.30% |
| 2026-06-23 | 13.35 | 13.57 | 13.34 | 13.5 | 62,965 | -0.59% |
| 2026-06-22 | 13.67 | 13.675 | 13.43 | 13.58 | 69,891 | +0.44% |
| 2026-06-18 | 13.53 | 13.55 | 13.13 | 13.52 | 105,731 | +0.97% |
| 2026-06-17 | 13.61 | 13.93 | 13.39 | 13.39 | 125,943 | -0.81% |
| 2026-06-16 | 13.64 | 13.755 | 13.44 | 13.5 | 73,556 | -1.53% |
| 2026-06-15 | 13.55 | 13.815 | 13.44 | 13.71 | 68,720 | +1.48% |
| 2026-06-12 | 13.35 | 13.61 | 13.33 | 13.51 | 81,465 | +0.52% |
| 2026-06-11 | 13.5 | 13.51 | 13.25 | 13.44 | 61,336 | +1.13% |
| 2026-06-10 | 13.87 | 13.91 | 13.26 | 13.29 | 115,281 | -5.00% |
| 2026-06-09 | 14.08 | 14.14 | 13.625 | 13.99 | 88,803 | -0.14% |
| 2026-06-08 | 13.82 | 14.13 | 13.82 | 14.01 | 54,711 | +1.97% |
| 2026-06-05 | 13.99 | 14.11 | 13.705 | 13.74 | 71,081 | -2.97% |
| 2026-06-04 | 13.62 | 14.27 | 13.62 | 14.16 | 84,831 | +4.58% |
| 2026-06-03 | 13.89 | 13.9 | 13.51 | 13.54 | 729,311 | -1.98% |
| 2026-06-02 | 13.83 | 14.03 | 13.81 | 13.9 | 113,373 | +1.09% |
| 2026-06-01 | 13.98 | 14.06 | 13.73 | 13.75 | 410,078 | -0.58% |
| 2026-05-29 | 13.76 | 14.06 | 13.76 | 13.83 | 103,565 | -0.50% |
| 2026-05-28 | 13.92 | 14.05 | 13.87 | 13.9 | 82,048 | -0.64% |
| 2026-05-27 | 14.35 | 14.58 | 13.975 | 13.99 | 688,451 | -3.32% |
| 2026-05-26 | 14.76 | 14.76 | 14.46 | 14.47 | 106,043 | -2.23% |
| 2026-05-22 | 14.51 | 14.855 | 14.31 | 14.8 | 71,208 | +2.35% |
| 2026-05-21 | 14.45 | 14.65 | 14.25 | 14.46 | 43,176 | -0.62% |
| 2026-05-20 | 14.7 | 14.91 | 14.51 | 14.55 | 59,203 | -1.29% |
| 2026-05-19 | 15.21 | 15.26 | 14.72 | 14.74 | 112,630 | -4.90% |
| 2026-05-18 | 14.9 | 15.58 | 14.301 | 15.5 | 77,904 | +1.37% |
| 2026-05-15 | 15.88 | 15.88 | 15.24 | 15.29 | 97,923 | -2.98% |
| 2026-05-14 | 14.44 | 16.17 | 14.44 | 15.76 | 196,872 | +9.90% |
| 2026-05-13 | 14.5 | 14.68 | 14.31 | 14.34 | 104,523 | -1.38% |