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

Last Price13.39

Change+0.26 (1.98%)

NYSE· Last Trade: Sep 1st, 1:58 AM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	13.16	13.47	13.16	13.39	66,515	13.39
8/28/2026	13.47	13.47	13.09	13.13	744,696	13.13
8/27/2026	13.23	13.55	13.14	13.54	63,405	13.45
8/26/2026	13.30	13.36	13.18	13.31	56,243	13.22
8/25/2026	13.47	13.54	13.31	13.34	36,203	13.25
8/24/2026	13.89	13.95	13.34	13.41	55,267	13.32
8/21/2026	13.71	14.04	13.54	14.02	770,580	13.93
8/20/2026	13.55	13.89	13.41	13.56	51,325	13.47
8/19/2026	13.58	13.73	13.53	13.60	76,785	13.51
8/18/2026	13.90	13.97	13.57	13.65	99,226	13.56
8/17/2026	13.94	14.35	13.90	13.93	118,523	13.84
8/14/2026	14.49	14.49	13.71	13.85	107,091	13.76
8/13/2026	16.00	16.19	14.29	14.37	137,371	14.28
8/12/2026	15.39	15.47	15.19	15.29	121,362	15.19
8/11/2026	14.47	15.43	14.47	15.31	94,439	15.21
8/10/2026	14.60	14.71	14.45	14.58	38,284	14.49
8/07/2026	14.44	14.69	14.36	14.58	38,173	14.49
8/06/2026	14.23	14.71	14.23	14.51	107,720	14.42
8/05/2026	13.47	14.47	13.46	14.32	85,527	14.23
8/04/2026	13.52	13.62	13.44	13.52	45,423	13.43
8/03/2026	13.75	13.75	13.34	13.48	18,454	13.39
7/31/2026	13.56	13.68	13.33	13.60	57,626	13.51
7/30/2026	13.17	13.49	13.10	13.47	39,955	13.38
7/29/2026	13.74	13.74	13.17	13.17	64,587	13.09
7/28/2026	13.64	13.72	13.53	13.65	40,138	13.56
7/27/2026	13.91	14.38	13.75	13.86	35,419	13.77
7/24/2026	13.94	14.03	13.77	13.92	48,097	13.83
7/23/2026	13.96	14.12	13.82	13.95	41,200	13.86
7/22/2026	13.71	14.05	13.71	14.01	39,627	13.92
7/21/2026	13.35	13.65	13.32	13.59	60,617	13.50
7/20/2026	13.29	13.31	13.17	13.21	38,289	13.13
7/17/2026	13.27	13.50	13.08	13.26	100,011	13.17
7/16/2026	13.25	13.38	13.15	13.24	51,082	13.15
7/15/2026	13.55	13.56	13.18	13.40	58,628	13.31
7/14/2026	13.61	13.77	13.38	13.45	31,755	13.36
7/13/2026	13.66	13.74	13.56	13.61	39,901	13.52
7/10/2026	13.82	13.84	13.46	13.67	55,311	13.58
7/09/2026	13.52	14.13	13.52	13.70	76,762	13.61
7/08/2026	13.16	13.51	13.16	13.50	41,059	13.41
7/07/2026	13.04	13.19	12.92	13.13	58,443	13.05
7/06/2026	12.81	13.14	12.81	12.90	111,773	12.82
7/02/2026	12.91	13.25	12.78	12.91	72,239	12.83
7/01/2026	13.21	13.26	12.83	12.91	76,723	12.83
6/30/2026	13.35	13.40	13.16	13.30	99,380	13.21
6/29/2026	13.67	13.67	13.34	13.39	74,136	13.30
6/26/2026	13.58	13.73	13.46	13.59	112,200	13.50
6/25/2026	13.43	13.82	13.40	13.75	145,634	13.66
6/24/2026	13.55	13.55	13.20	13.46	216,074	13.37
6/23/2026	13.35	13.57	13.34	13.50	62,966	13.41
6/22/2026	13.67	13.68	13.43	13.58	69,891	13.49
6/18/2026	13.53	13.55	13.13	13.52	105,731	13.43
6/17/2026	13.61	13.93	13.39	13.39	125,943	13.30
6/16/2026	13.64	13.76	13.44	13.50	73,557	13.41
6/15/2026	13.55	13.81	13.44	13.71	68,721	13.62
6/12/2026	13.35	13.61	13.33	13.51	81,466	13.42
6/11/2026	13.50	13.51	13.25	13.44	61,336	13.35
6/10/2026	13.87	13.91	13.26	13.29	115,282	13.20
6/09/2026	14.08	14.14	13.63	13.99	88,804	13.90
6/08/2026	13.82	14.13	13.82	14.01	54,712	13.92
6/05/2026	13.99	14.11	13.71	13.74	71,082	13.65
6/04/2026	13.62	14.27	13.62	14.16	84,832	14.07
6/03/2026	13.89	13.90	13.51	13.54	729,311	13.45
6/02/2026	13.83	14.03	13.81	13.90	113,374	13.72
6/01/2026	13.98	14.06	13.73	13.75	410,078	13.58