MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NOA — North American Construction Group Ltd.
NYSENorth American Construction Group Ltd.
$12.24
-0.01(-0.08%)
- O
- 12.26
- H
- 12.42
- L
- 12.11
- V
- 65.7K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$12.24
Period Return-19.63%
Period High$18.24
Period Low$11.91
Avg Daily Volume113.7K
Total Trading Days365
NOA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $12.26 | $12.42 | $12.11 | $12.24 | $-0.01 | -0.08% | 65,704 | $12.28 | $12.11 $12.42 |
| Oct 5, 2026 | $12.26 | $12.33 | $12.03 | $12.25 | +$0.07 | +0.57% | 57,386 | $12.24 | $12.03 $12.33 |
| Oct 2, 2026 | $12.15 | $12.29 | $11.99 | $12.18 | +$0.07 | +0.58% | 97,171 | $12.19 | $11.99 $12.29 |
| Oct 1, 2026 | $11.94 | $12.20 | $11.91 | $12.11 | +$0.08 | +0.67% | 86,624 | $12.11 | $11.91 $12.20 |
| Sep 30, 2026 | $11.95 | $12.10 | $11.93 | $12.03 | +$0.08 | +0.67% | 96,970 | $12.03 | $11.93 $12.10 |
| Sep 29, 2026 | $12.09 | $12.19 | $11.93 | $11.95 | $-0.21 | -1.73% | 94,078 | $12.01 | $11.93 $12.19 |
| Sep 28, 2026 | $12.32 | $12.37 | $12.10 | $12.16 | $-0.14 | -1.14% | 86,336 | $12.18 | $12.10 $12.37 |
| Sep 25, 2026 | $12.54 | $12.55 | $12.23 | $12.30 | $-0.19 | -1.52% | 60,195 | $12.35 | $12.23 $12.55 |
| Sep 24, 2026 | $12.50 | $12.66 | $12.37 | $12.49 | $-0.01 | -0.08% | 103,299 | $12.53 | $12.37 $12.66 |
| Sep 23, 2026 | $12.51 | $12.63 | $12.37 | $12.50 | +$0.00 | +0.00% | 150,902 | $12.52 | $12.37 $12.63 |
| Sep 22, 2026 | $12.51 | $12.65 | $12.35 | $12.50 | +$0.03 | +0.24% | 100,176 | $12.53 | $12.35 $12.65 |
| Sep 21, 2026 | $12.82 | $12.82 | $12.44 | $12.47 | $-0.23 | -1.81% | 84,793 | $12.53 | $12.44 $12.82 |
| Sep 18, 2026 | $12.95 | $12.96 | $12.67 | $12.70 | $-0.19 | -1.47% | 53,918 | $12.76 | $12.67 $12.96 |
| Sep 17, 2026 | $12.99 | $13.18 | $12.78 | $12.89 | +$0.04 | +0.31% | 60,030 | $12.90 | $12.78 $13.18 |
| Sep 16, 2026 | $13.07 | $13.21 | $12.78 | $12.85 | $-0.27 | -2.06% | 93,052 | $12.99 | $12.78 $13.21 |
| Sep 15, 2026 | $12.92 | $13.21 | $12.92 | $13.12 | +$0.20 | +1.55% | 76,029 | $13.02 | $12.92 $13.21 |
| Sep 14, 2026 | $13.48 | $13.49 | $12.92 | $12.92 | $-0.57 | -4.23% | 313,345 | $13.15 | $12.92 $13.49 |
| Sep 11, 2026 | $13.61 | $13.61 | $13.40 | $13.49 | $-0.01 | -0.07% | 100,632 | $13.50 | $13.40 $13.61 |
| Sep 10, 2026 | $13.62 | $13.62 | $13.30 | $13.50 | $-0.18 | -1.32% | 172,346 | $13.47 | $13.30 $13.62 |
| Sep 9, 2026 | $13.65 | $13.74 | $13.16 | $13.68 | +$0.09 | +0.66% | 57,546 | $13.61 | $13.16 $13.74 |
| Sep 8, 2026 | $13.45 | $13.65 | $13.38 | $13.59 | +$0.24 | +1.80% | 112,441 | $13.54 | $13.38 $13.65 |
| Sep 4, 2026 | $13.44 | $13.46 | $13.26 | $13.35 | $-0.05 | -0.37% | 51,784 | $13.32 | $13.26 $13.46 |
| Sep 3, 2026 | $13.22 | $13.45 | $13.11 | $13.40 | +$0.13 | +0.98% | 75,791 | $13.31 | $13.11 $13.45 |
| Sep 2, 2026 | $13.12 | $13.33 | $13.12 | $13.27 | +$0.04 | +0.30% | 29,506 | $13.24 | $13.12 $13.33 |
| Sep 1, 2026 | $13.28 | $13.47 | $13.09 | $13.23 | $-0.16 | -1.19% | 75,739 | $13.21 | $13.09 $13.47 |
| Aug 31, 2026 | $13.16 | $13.48 | $13.16 | $13.39 | +$0.26 | +1.98% | 66,515 | $13.35 | $13.16 $13.48 |
| Aug 28, 2026 | $13.47 | $13.47 | $13.09 | $13.13 | $-0.41 | -3.03% | 744,695 | $13.11 | $13.09 $13.47 |
| Aug 27, 2026 | $13.23 | $13.55 | $13.14 | $13.54 | +$0.23 | +1.73% | 63,407 | $13.43 | $13.14 $13.55 |
| Aug 26, 2026 | $13.30 | $13.36 | $13.18 | $13.31 | $-0.03 | -0.22% | 56,243 | $13.30 | $13.18 $13.36 |
| Aug 25, 2026 | $13.47 | $13.54 | $13.31 | $13.34 | $-0.07 | -0.52% | 36,210 | $13.39 | $13.31 $13.54 |