NOA - North American Construction Group Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201911.6112.0511.4511.7511.7558,400
Aug 15, 201911.9812.0511.4511.5911.5976,900
Aug 14, 201911.9011.9411.6711.8811.88107,400
Aug 13, 201912.1412.1911.9212.0012.00214,300
Aug 12, 201912.2912.3512.0412.0512.05129,400
Aug 09, 201912.5012.5012.1212.1712.17105,400
Aug 08, 201912.5512.6612.3512.4612.46222,000
Aug 07, 201911.9112.5811.8512.3112.31567,100
Aug 06, 201912.0412.2211.7812.0512.05104,400
Aug 05, 201912.5312.5311.7011.8911.89170,400
Aug 02, 201912.5212.8712.1012.5512.55260,600
Aug 01, 201912.5312.5812.1612.4912.49218,700
Jul 31, 201911.2712.5911.2512.5012.50523,300
Jul 30, 201910.0510.709.9810.5510.55108,400
Jul 29, 20199.9410.159.8710.0510.0554,800
Jul 26, 20199.9510.059.8710.0010.0045,900
Jul 25, 201910.0110.039.789.949.94135,200
Jul 24, 201910.3610.3610.1310.1710.1759,300
Jul 23, 201910.3910.4710.2610.3410.3449,600
Jul 22, 201910.2610.4810.1710.3810.3869,900
Jul 19, 201910.3010.3710.1210.3110.3172,400
Jul 18, 201910.1810.3810.0410.3410.3479,400
Jul 17, 201910.2410.2410.0810.1610.1677,000
Jul 16, 201910.3510.3710.1310.1710.1755,200
Jul 15, 201910.4910.5910.2810.3710.3756,800
Jul 12, 201910.8210.8910.5110.5710.5750,300
Jul 11, 201910.5310.8410.5210.8010.8057,100
Jul 10, 201910.5210.6610.4710.5910.59136,300
Jul 09, 201910.4110.6410.3010.3810.3873,300
Jul 08, 201910.4110.6310.3910.4210.4281,700
Jul 05, 201910.4910.5710.2710.5010.5090,100
Jul 03, 201910.2310.3510.1010.3210.3234,300
Jul 02, 201910.6710.7210.1810.2310.23102,700
Jul 01, 201910.9711.1710.5210.6710.67116,000
Jun 28, 201910.7410.8710.7010.8010.8075,500
Jun 27, 201910.4610.7610.4510.6810.68109,200
Jun 26, 201910.3810.7210.3810.4810.4854,200
Jun 25, 201910.7010.7010.3010.3710.3772,500
Jun 24, 201910.6010.7110.5610.6810.6870,200
Jun 21, 201910.7110.7710.5010.6010.6061,800
Jun 20, 201910.5010.9110.5010.7110.71100,000
Jun 19, 201910.4310.4410.1210.3310.33186,400
Jun 18, 201910.3410.6010.3410.4510.45211,000
Jun 17, 201910.1810.3610.0610.3410.34305,000
Jun 14, 201910.6510.6510.2710.2710.27148,200
Jun 13, 201910.9210.9210.6510.6910.6979,200
Jun 12, 201910.9210.9810.7010.7510.75109,900
Jun 11, 201910.9410.9910.8610.9110.91105,200
Jun 10, 201910.8010.9410.7510.8210.82117,500
Jun 07, 201910.8210.9310.6010.8610.86135,200
Jun 06, 201911.1411.2710.7110.7910.79116,100
Jun 05, 201911.0411.1910.7111.1411.14140,000
Jun 04, 201910.8010.8910.6910.8810.88127,200
Jun 03, 201911.1011.1210.7010.8510.85111,100
May 31, 201911.0711.1410.8911.0211.02109,300
May 30, 201911.0511.1910.9611.1111.1174,900
May 30, 20190.02 Dividend
May 29, 201911.2111.2410.8711.0711.05110,000
May 28, 201911.3711.5011.2211.2511.23108,200
May 24, 201911.2311.4011.0411.2311.2169,700
May 23, 201911.5011.5010.9511.1711.15135,500
May 22, 201911.7211.7311.5511.6011.5876,400
May 21, 201911.7211.7211.4111.6711.65159,700
May 20, 201912.0012.0211.5111.5511.53103,900
May 17, 201912.2512.2511.7011.7811.76175,500
May 16, 201912.1312.2712.0512.2112.1965,300
May 15, 201912.0012.1611.8012.1312.11114,800
May 14, 201911.6912.2211.6212.0412.0279,600
May 13, 201911.7511.9711.4611.6111.59170,500
May 10, 201911.9712.1011.6211.7611.74139,200
May 09, 201911.8412.1511.6512.0312.01132,000
May 08, 201911.6712.0911.6311.9811.96147,100
May 07, 201911.5911.7811.3711.7511.73103,400
May 06, 201911.6011.7411.3111.7311.71133,200
May 03, 201911.9611.9911.5611.7311.71167,800
May 02, 201912.4112.6111.8911.9411.92147,400
May 01, 201912.8913.1412.3312.4812.46191,600
Apr 30, 201913.3513.3512.8213.0713.05127,100
Apr 29, 201913.1313.4013.0213.3213.3084,600
Apr 26, 201913.5513.5713.1113.1513.13111,600
Apr 25, 201913.4013.6213.3813.5613.5487,500
Apr 24, 201913.0013.4212.9313.3613.34123,300
Apr 23, 201912.9613.0712.8312.9812.96130,300
Apr 22, 201912.8813.1312.8812.9912.97173,600
Apr 18, 201912.3612.9412.3612.7012.68106,500
Apr 17, 201912.3312.5912.2412.3012.28142,000
Apr 16, 201912.1812.2512.1512.1712.1534,300
Apr 15, 201912.2312.4212.1012.1612.1468,000
Apr 12, 201912.1912.2512.0012.2212.2070,300
Apr 11, 201912.0512.1411.8912.1112.0972,400
Apr 10, 201912.0512.2012.0512.1012.0868,300
Apr 09, 201912.0112.1011.9312.0011.9882,200
Apr 08, 201911.9112.0911.5312.0212.00190,500
Apr 05, 201912.1412.2311.9011.9311.9163,500
Apr 04, 201912.2112.2511.7112.1412.1291,200
Apr 03, 201912.4612.4812.2012.2612.2464,400
Apr 02, 201912.0012.5811.8812.4112.39217,200
Apr 01, 201911.7311.9611.6411.8411.8285,700
Mar 29, 201911.5611.6811.4411.6411.62136,700
Mar 28, 201911.6011.6311.3811.4611.4452,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...