North American Constructi...

16.30
0.29 (1.81%)
At close: Apr 02, 2025, 3:59 PM
16.46
0.98%
After-hours: Apr 02, 2025, 07:12 PM EDT

North American Construction Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 15.72 16.08 15.71 16.01 0.22 1.39% 84,330
Mar 31, 2025 15.84 16.00 15.71 15.79 -0.20 -1.25% 40,500
Mar 28, 2025 16.01 16.15 15.91 15.99 -0.10 -0.62% 57,500
Mar 27, 2025 16.88 16.88 16.08 16.09 -0.90 -5.30% 109,150
Mar 26, 2025 16.31 17.07 16.31 16.99 0.63 3.85% 97,307
Mar 25, 2025 16.36 16.56 16.20 16.36 0.00 0.00% 142,700
Mar 24, 2025 16.13 16.59 16.13 16.36 0.24 1.49% 177,200
Mar 21, 2025 16.21 16.72 16.04 16.12 -0.45 -2.72% 105,300
Mar 20, 2025 16.06 17.35 15.09 16.57 -0.83 -4.77% 236,820
Mar 19, 2025 16.85 17.50 16.80 17.40 0.45 2.65% 114,545
Mar 18, 2025 16.84 17.27 16.74 16.95 0.16 0.95% 117,300
Mar 17, 2025 16.73 17.22 16.59 16.79 0.05 0.30% 122,547
Mar 14, 2025 16.16 16.97 16.16 16.74 0.75 4.69% 99,130
Mar 13, 2025 16.22 16.33 15.84 15.99 -0.31 -1.90% 76,308
Mar 12, 2025 16.02 16.31 15.93 16.30 0.37 2.32% 52,240
Mar 11, 2025 15.99 16.10 15.62 15.93 0.05 0.31% 109,507
Mar 10, 2025 16.68 16.68 15.78 15.88 -1.03 -6.09% 95,700
Mar 7, 2025 16.69 17.43 16.69 16.91 0.16 0.96% 66,537
Mar 6, 2025 16.55 17.09 16.43 16.75 0.21 1.27% 99,705
Mar 5, 2025 16.01 16.58 15.98 16.54 0.52 3.25% 135,905
Mar 4, 2025 16.52 16.57 16.00 16.02 -0.71 -4.24% 101,236
Mar 3, 2025 17.69 17.83 16.56 16.73 -0.87 -4.94% 95,200
Feb 28, 2025 17.68 17.81 17.50 17.60 -0.12 -0.68% 85,724
Feb 27, 2025 18.02 18.31 17.72 17.72 -0.33 -1.83% 50,800
Feb 26, 2025 18.31 18.34 18.03 18.05 -0.08 -0.44% 42,534
Feb 25, 2025 18.02 18.21 17.86 18.13 0.05 0.28% 74,046
Feb 24, 2025 18.55 18.65 18.01 18.08 -0.39 -2.11% 48,647
Feb 21, 2025 18.87 18.97 18.39 18.47 -0.40 -2.12% 47,800
Feb 20, 2025 18.84 19.17 18.66 18.87 -0.03 -0.16% 30,701
Feb 19, 2025 18.80 18.97 18.59 18.90 0.03 0.16% 74,300
Feb 18, 2025 18.71 19.11 18.65 18.87 0.21 1.13% 64,638
Feb 14, 2025 18.67 19.04 18.49 18.66 -0.09 -0.48% 49,500
Feb 13, 2025 18.79 18.88 18.65 18.75 -0.05 -0.27% 47,033
Feb 12, 2025 18.95 19.02 18.60 18.80 -0.15 -0.79% 52,000
Feb 11, 2025 19.24 19.28 18.87 18.95 -0.33 -1.71% 45,700
Feb 10, 2025 18.91 19.33 18.91 19.28 0.37 1.96% 29,728
Feb 7, 2025 18.81 18.98 18.78 18.91 0.19 1.01% 37,144
Feb 6, 2025 18.84 18.96 18.63 18.72 -0.23 -1.21% 45,000
Feb 5, 2025 18.88 19.12 18.81 18.95 0.07 0.37% 23,234
Feb 4, 2025 18.57 19.11 18.55 18.88 0.33 1.78% 33,000
Feb 3, 2025 18.43 18.85 18.07 18.55 -0.47 -2.47% 99,733
Jan 31, 2025 19.40 19.64 19.00 19.02 -0.48 -2.46% 58,300
Jan 30, 2025 19.67 19.76 18.91 19.50 -0.25 -1.27% 85,500
Jan 29, 2025 19.59 19.96 19.59 19.75 0.11 0.56% 62,344
Jan 28, 2025 19.99 20.00 19.61 19.64 -0.28 -1.41% 47,900
Jan 27, 2025 20.18 20.29 19.58 19.92 -0.40 -1.97% 112,500
Jan 24, 2025 20.18 20.54 20.18 20.32 0.02 0.10% 39,500
Jan 23, 2025 21.07 21.11 20.21 20.30 -0.62 -2.96% 49,200
Jan 22, 2025 21.05 21.73 20.90 20.92 0.05 0.24% 82,582
Jan 21, 2025 20.69 21.15 20.41 20.87 0.38 1.85% 50,900