North American Construction Group Ltd. Common Shares (no par) (NOA)

19.02Last Price

-0.48 (-2.46%)Change

North American Construction Group Ltd is a leading provider of heavy construction and maintenance services, primarily focused on the oil sands sector in Canada

The company specializes in earthworks, pipeline construction, and environmental remediation, delivering value through its comprehensive range of services that support large-scale infrastructure projects. With a commitment to safety, innovation, and sustainability, North American Construction Group leverages its extensive expertise and skilled workforce to meet the complex demands of its clients, while also fostering strong relationships within the communities in which it operates.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	19.40	19.64	19.00	19.02	58,257	19.02
1/30/2025	19.67	19.76	18.91	19.50	85,458	19.50
1/29/2025	19.59	19.96	19.59	19.75	62,344	19.75
1/28/2025	19.99	20.00	19.61	19.64	47,868	19.64
1/27/2025	20.18	20.29	19.58	19.92	112,474	19.92
1/24/2025	20.18	20.54	20.18	20.32	39,487	20.32
1/23/2025	21.07	21.11	20.21	20.30	49,182	20.30
1/22/2025	21.05	21.73	20.90	20.92	82,480	20.92
1/21/2025	20.69	21.15	20.41	20.87	50,882	20.87
1/17/2025	21.01	21.14	20.42	20.49	26,067	20.49
1/16/2025	21.06	21.17	20.87	20.87	49,991	20.87
1/15/2025	20.90	21.22	20.90	21.10	60,816	21.10
1/14/2025	20.32	20.88	20.21	20.86	55,900	20.86
1/13/2025	20.47	20.63	20.28	20.32	38,831	20.32
1/10/2025	20.60	20.88	20.01	20.29	55,754	20.29
1/08/2025	21.84	22.00	20.22	20.41	112,192	20.41
1/07/2025	21.87	22.08	21.75	22.03	46,691	22.03
1/06/2025	21.83	22.07	21.71	21.74	66,744	21.74
1/03/2025	21.90	21.90	21.49	21.77	65,781	21.77
1/02/2025	21.55	21.98	21.38	21.72	52,383	21.72
12/31/2024	21.44	0.00	21.61	21.61	0	21.61
12/30/2024	20.99	21.50	20.95	21.44	23,743	21.44
12/27/2024	21.27	21.37	20.84	21.16	37,170	21.16
12/26/2024	21.45	21.60	21.17	21.34	13,709	21.34
12/24/2024	21.24	21.48	21.21	21.27	17,315	21.27
12/23/2024	20.15	21.38	20.15	21.24	51,840	21.24
12/20/2024	20.26	20.57	20.26	20.27	67,622	20.27
12/19/2024	20.54	20.70	20.39	20.41	34,905	20.41
12/18/2024	20.87	20.94	20.29	20.35	56,294	20.35
12/17/2024	21.05	21.06	20.72	20.88	58,341	20.88
12/16/2024	20.85	21.44	20.82	21.02	45,155	21.02
12/13/2024	21.08	21.08	20.74	20.83	40,306	20.83
12/12/2024	20.80	21.07	20.19	20.89	37,346	20.89
12/11/2024	21.00	21.14	20.87	21.07	65,384	21.07
12/10/2024	21.10	21.30	20.86	20.96	50,107	20.96
12/09/2024	21.04	21.40	20.92	21.02	50,039	21.02
12/06/2024	21.03	21.27	20.57	20.74	88,240	20.74
12/05/2024	20.81	21.70	20.58	21.04	161,924	21.04
12/04/2024	19.99	20.22	19.89	20.20	41,061	20.20
12/03/2024	20.28	20.30	19.84	19.99	32,267	19.99
12/02/2024	20.38	20.38	19.89	20.28	37,238	20.28
11/29/2024	19.87	20.29	19.87	20.28	21,988	20.28
11/27/2024	19.36	19.57	19.22	19.52	42,218	19.52
11/26/2024	20.17	20.17	19.40	19.41	35,701	19.41
11/25/2024	20.17	20.37	19.73	20.04	78,050	20.04
11/22/2024	19.59	20.41	19.59	20.34	69,692	20.34
11/21/2024	19.66	19.91	19.59	19.74	52,023	19.74
11/20/2024	19.80	19.85	19.58	19.61	29,944	19.61
11/19/2024	19.67	19.76	19.41	19.72	64,262	19.72
11/18/2024	20.09	20.29	19.59	19.64	48,024	19.64
11/15/2024	19.99	20.11	19.80	19.90	50,114	19.90
11/14/2024	19.88	20.05	19.73	19.96	23,883	19.96
11/13/2024	19.97	20.20	19.75	19.92	42,546	19.92
11/12/2024	20.59	20.59	19.97	20.10	43,325	20.10
11/11/2024	20.77	20.77	20.43	20.52	22,776	20.52
11/08/2024	21.02	21.04	20.52	20.68	57,295	20.68
11/07/2024	21.21	21.21	20.83	21.04	113,675	21.04
11/06/2024	21.15	21.15	20.64	21.06	145,760	21.06
11/05/2024	20.29	20.86	20.29	20.86	63,536	20.86
11/04/2024	19.75	20.40	19.61	20.18	95,099	20.18
11/01/2024	19.62	20.19	19.38	19.64	92,685	19.64