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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	15.80	16.32	15.80	16.28	72,419	16.28
4/01/2025	15.72	16.08	15.71	16.01	84,496	16.01
3/31/2025	15.84	16.00	15.71	15.79	40,490	15.79
3/28/2025	16.01	16.15	15.91	15.99	57,481	15.99
3/27/2025	16.88	16.88	16.08	16.09	109,150	16.09
3/26/2025	16.31	17.07	16.31	16.99	97,307	16.99
3/25/2025	16.36	16.56	16.20	16.36	142,674	16.36
3/24/2025	16.13	16.59	16.13	16.36	177,184	16.36
3/21/2025	16.21	16.72	16.04	16.12	105,294	16.12
3/20/2025	16.06	17.35	15.09	16.57	236,820	16.57
3/19/2025	16.85	17.50	16.80	17.40	113,539	17.40
3/18/2025	16.84	17.27	16.74	16.95	117,258	16.95
3/17/2025	16.73	17.21	16.59	16.79	122,547	16.79
3/14/2025	16.16	16.97	16.16	16.74	99,130	16.74
3/13/2025	16.22	16.33	15.84	15.99	76,308	15.99
3/12/2025	16.02	16.31	15.93	16.30	52,240	16.30
3/11/2025	15.99	16.09	15.62	15.93	109,507	15.93
3/10/2025	16.68	16.68	15.78	15.88	95,664	15.88
3/07/2025	16.69	17.43	16.69	16.91	66,537	16.91
3/06/2025	16.55	17.09	16.43	16.75	99,705	16.75
3/05/2025	16.01	16.58	15.98	16.54	135,727	16.54
3/04/2025	16.52	16.57	16.00	16.02	101,236	16.02
3/03/2025	17.69	17.83	16.56	16.73	95,183	16.73
2/28/2025	17.68	17.81	17.50	17.60	86,277	17.60
2/27/2025	18.02	18.31	17.72	17.72	50,793	17.72
2/26/2025	18.31	18.34	18.03	18.05	42,534	18.05
2/25/2025	18.02	18.21	17.86	18.13	74,046	18.13
2/24/2025	18.55	18.65	18.01	18.08	48,645	18.08
2/21/2025	18.87	18.97	18.39	18.47	47,765	18.47
2/20/2025	18.84	19.17	18.66	18.87	30,700	18.87
2/19/2025	18.80	18.97	18.59	18.90	74,267	18.90
2/18/2025	18.71	19.11	18.65	18.87	64,638	18.87
2/14/2025	18.67	19.04	18.49	18.66	49,453	18.66
2/13/2025	18.79	18.88	18.65	18.75	47,033	18.75
2/12/2025	18.95	19.02	18.60	18.80	51,998	18.80
2/11/2025	19.24	19.28	18.87	18.95	45,671	18.95
2/10/2025	18.91	19.33	18.91	19.28	29,728	19.28
2/07/2025	18.81	18.98	18.78	18.91	37,144	18.91
2/06/2025	18.84	18.96	18.63	18.72	44,965	18.72
2/05/2025	18.88	19.12	18.80	18.95	23,234	18.95
2/04/2025	18.57	19.11	18.55	18.88	32,532	18.88
2/03/2025	18.43	18.85	18.07	18.55	99,733	18.55
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