North American Construction Group Ltd. Common Shares (no par)のデータ

North American Construction Group Ltd. Common Shares (no par)の基本情報

名前 North American Construction Group Ltd. Common Shares (no par)
ティッカー NOA
国 Canada
上場年 2006.0
セクター Energy

North American Construction Group Ltd. Common Shares (no par)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.45 9.98 9.98 10.41 93700.0 10.41
2021-02-12 9.88 9.44 9.45 9.83 34600.0 9.83
2021-02-11 9.56 9.27 9.34 9.44 59900.0 9.44
2021-02-10 9.53 9.26 9.4 9.38 46900.0 9.38
2021-02-09 9.58 9.01 9.58 9.43 57100.0 9.43
2021-02-08 9.58 9.25 9.49 9.51 122200.0 9.51
2021-02-05 9.4 9.09 9.23 9.37 29600.0 9.37
2021-02-04 9.18 8.96 9.14 9.08 52000.0 9.08
2021-02-03 9.35 9.11 9.2 9.14 89900.0 9.14
2021-02-02 9.35 9.16 9.31 9.21 45600.0 9.21
2021-02-01 9.46 9.08 9.26 9.21 44400.0 9.21
2021-01-29 9.46 8.98 9.34 9.22 60700.0 9.22
2021-01-28 9.46 9.22 9.27 9.42 28200.0 9.42
2021-01-27 9.54 9.19 9.54 9.23 57400.0 9.23
2021-01-26 10.1 9.36 9.99 9.48 57400.0 9.48
2021-01-25 10.08 9.6 10.07 9.88 64500.0 9.88
2021-01-22 10.32 9.94 10.17 10.13 65600.0 10.13
2021-01-21 10.54 10.1 10.47 10.26 46200.0 10.26
2021-01-20 10.92 10.45 10.85 10.5 41300.0 10.5
2021-01-19 10.78 10.3 10.44 10.7 79200.0 10.7
2021-01-15 10.61 10.01 10.55 10.26 78000.0 10.26
2021-01-14 10.89 10.13 10.16 10.64 223400.0 10.64
2021-01-13 10.26 9.8 10.2 10.01 40900.0 10.01
2021-01-12 10.42 10.01 10.09 10.13 45700.0 10.13
2021-01-11 10.08 9.76 10.06 9.98 79400.0 9.98
2021-01-08 10.42 10.03 10.31 10.23 110200.0 10.23
2021-01-07 10.3 10.12 10.22 10.13 55600.0 10.13
2021-01-06 10.49 10.07 10.44 10.21 47800.0 10.21
2021-01-05 10.59 10.12 10.14 10.49 81800.0 10.49
2021-01-04 10.13 9.52 9.97 10.04 82800.0 10.04
2020-12-31 9.9 9.35 9.35 9.88 338800.0 9.88
2020-12-30 9.62 9.29 9.29 9.57 47900.0 9.57
2020-12-29 9.4 9.13 9.34 9.29 48000.0 9.29
2020-12-28 9.5 9.31 9.48 9.34 36800.0 9.34
2020-12-24 9.57 9.33 9.53 9.37 14600.0 9.37
2020-12-23 9.56 9.32 9.36 9.49 46100.0 9.49
2020-12-22 9.4 9.2 9.28 9.31 52800.0 9.31
2020-12-21 9.68 9.35 9.55 9.4 63000.0 9.4
2020-12-18 10.3 9.8 10.27 9.8 58800.0 9.8
2020-12-17 10.33 10.13 10.26 10.29 57500.0 10.29
2020-12-16 10.74 10.23 10.74 10.37 48300.0 10.37
2020-12-15 10.89 10.39 10.56 10.79 51900.0 10.79
2020-12-14 10.42 9.94 10.15 10.26 118800.0 10.26
2020-12-11 10.49 10.02 10.39 10.12 76600.0 10.12
2020-12-10 10.67 10.37 10.37 10.5 45900.0 10.5
2020-12-09 10.76 10.27 10.56 10.35 112800.0 10.35
2020-12-08 11.15 10.43 10.92 10.59 132400.0 10.59
2020-12-07 11.42 11.07 11.42 11.24 73000.0 11.24
2020-12-04 11.45 11.19 11.21 11.34 61400.0 11.34
2020-12-03 11.1 10.68 10.86 11.02 100000.0 11.02
2020-12-02 10.73 10.32 10.34 10.71 74200.0 10.71
2020-12-01 10.44 10.2 10.4 10.37 72500.0 10.37
2020-11-30 10.41 10.2 10.2 10.23 44600.0 10.23
2020-11-27 10.36 10.2 10.33 10.36 21500.0 10.36
2020-11-25 10.54 10.03 10.17 10.41 69600.0 10.38
2020-11-24 10.32 9.97 10.21 10.29 50500.0 10.26
2020-11-23 10.21 9.88 9.93 9.98 56200.0 9.95
2020-11-20 9.95 9.59 9.86 9.85 41400.0 9.82
2020-11-19 9.93 9.46 9.5 9.86 46500.0 9.83
2020-11-18 9.75 9.18 9.4 9.6 39100.0 9.57
2020-11-17 9.54 9.02 9.05 9.43 61300.0 9.4
2020-11-16 9.27 9.08 9.15 9.22 93000.0 9.19
2020-11-13 9.08 8.88 8.93 8.96 42500.0 8.93
2020-11-12 9.11 8.64 9.11 8.77 84900.0 8.74
2020-11-11 9.27 8.99 9.22 9.14 57900.0 9.11
2020-11-10 9.16 8.36 8.47 9.13 101400.0 9.1
2020-11-09 8.72 8.33 8.48 8.41 161500.0 8.38
2020-11-06 8.17 7.91 8.17 7.99 68400.0 7.97
2020-11-05 8.28 7.95 7.95 8.2 117200.0 8.18
2020-11-04 8.07 7.69 7.9 7.95 64200.0 7.93
2020-11-03 8.3 7.87 7.98 7.89 78200.0 7.87
2020-11-02 7.97 7.69 7.92 7.91 65700.0 7.89
2020-10-30 7.95 7.54 7.69 7.75 78300.0 7.73
2020-10-29 7.9 7.54 7.87 7.8 98100.0 7.78
2020-10-28 8.23 7.9 8.23 8.05 61700.0 8.03
2020-10-27 8.43 8.02 8.02 8.35 102200.0 8.33
2020-10-26 8.35 8.04 8.2 8.1 123900.0 8.08
2020-10-23 8.51 7.92 8.02 8.3 174200.0 8.28
2020-10-22 8.1 6.82 6.86 8.05 467300.0 8.03
2020-10-21 6.98 6.8 6.88 6.81 80600.0 6.79
2020-10-20 6.9 6.5 6.59 6.85 93500.0 6.83
2020-10-19 6.8 6.47 6.56 6.59 64600.0 6.57
2020-10-16 6.63 6.41 6.54 6.56 39400.0 6.54
2020-10-15 6.56 6.31 6.39 6.53 40400.0 6.51
2020-10-14 6.64 6.4 6.4 6.43 33400.0 6.41
2020-10-13 6.64 6.42 6.56 6.43 48900.0 6.41
2020-10-12 6.7 6.39 6.61 6.59 41300.0 6.57
2020-10-09 6.85 6.58 6.82 6.61 57100.0 6.59
2020-10-08 6.78 6.46 6.49 6.74 67500.0 6.72
2020-10-07 6.46 6.3 6.32 6.39 26300.0 6.37
2020-10-06 6.44 6.3 6.44 6.3 58600.0 6.28
2020-10-05 6.48 6.37 6.37 6.42 39000.0 6.4
2020-10-02 6.34 6.0 6.03 6.29 72700.0 6.27
2020-10-01 6.57 6.1 6.45 6.23 175800.0 6.21
2020-09-30 6.72 6.47 6.61 6.51 63900.0 6.49
2020-09-29 6.82 6.45 6.82 6.6 60700.0 6.58
2020-09-28 6.87 6.59 6.59 6.8 47300.0 6.78
2020-09-25 6.59 6.46 6.57 6.49 59400.0 6.47
2020-09-24 6.72 6.51 6.67 6.64 54400.0 6.62
2020-09-23 6.91 6.64 6.9 6.69 48400.0 6.67
2020-09-22 7.14 6.85 6.97 6.91 112800.0 6.89
2020-09-21 7.02 6.62 7.0 6.89 81700.0 6.87
2020-09-18 7.23 6.93 7.05 7.03 99600.0 7.01
2020-09-17 7.17 6.93 7.08 7.17 55500.0 7.15
2020-09-16 7.23 6.9 7.04 7.11 49300.0 7.09
2020-09-15 7.09 6.89 6.97 7.02 41100.0 7.0
2020-09-14 7.02 6.63 6.68 6.94 61200.0 6.92
2020-09-11 6.79 6.6 6.7 6.68 86700.0 6.66
2020-09-10 6.86 6.7 6.86 6.7 40900.0 6.68
2020-09-09 6.89 6.78 6.8 6.82 47100.0 6.8
2020-09-08 6.92 6.64 6.92 6.83 89600.0 6.81
2020-09-04 7.04 6.82 7.04 6.98 104200.0 6.96
2020-09-03 7.23 6.92 7.1 6.97 92200.0 6.95
2020-09-02 7.2 6.98 7.07 7.11 71900.0 7.09
2020-09-01 7.16 7.0 7.09 7.11 62000.0 7.09
2020-08-31 7.27 7.06 7.24 7.13 68100.0 7.11
2020-08-28 7.27 7.15 7.27 7.22 46500.0 7.2
2020-08-27 7.27 7.1 7.23 7.19 74400.0 7.14
2020-08-26 7.29 7.19 7.25 7.21 56400.0 7.16
2020-08-25 7.36 7.13 7.3 7.21 54400.0 7.16
2020-08-24 7.53 7.18 7.33 7.24 165500.0 7.19
2020-08-21 7.45 7.21 7.44 7.29 62600.0 7.24
2020-08-20 7.6 7.36 7.59 7.45 100700.0 7.4
2020-08-19 7.85 7.67 7.7 7.72 54400.0 7.66
2020-08-18 7.8 7.56 7.8 7.73 73700.0 7.67
2020-08-17 7.72 7.4 7.5 7.72 191500.0 7.66
2020-08-14 7.91 7.49 7.89 7.62 142500.0 7.57
2020-08-13 8.06 7.64 7.89 7.85 258900.0 7.79
2020-08-12 7.78 7.01 7.23 7.73 248200.0 7.67
2020-08-11 7.24 7.0 7.04 7.13 113000.0 7.08
2020-08-10 7.09 6.77 6.87 6.93 113900.0 6.88
2020-08-07 6.89 6.67 6.78 6.82 94100.0 6.77
2020-08-06 7.19 6.78 7.18 6.82 128400.0 6.77
2020-08-05 7.41 7.0 7.15 7.12 220400.0 7.07
2020-08-04 6.91 6.43 6.51 6.9 190900.0 6.85
2020-08-03 6.59 6.33 6.35 6.45 71700.0 6.4
2020-07-31 6.3 6.08 6.18 6.3 108400.0 6.26
2020-07-30 6.28 5.79 6.0 6.15 82100.0 6.11
2020-07-29 6.0 5.8 5.8 5.97 44000.0 5.93
2020-07-28 5.97 5.78 5.82 5.82 59100.0 5.78
2020-07-27 5.9 5.68 5.77 5.78 39800.0 5.74
2020-07-24 5.88 5.74 5.84 5.76 47200.0 5.72
2020-07-23 5.96 5.79 5.92 5.89 50100.0 5.85
2020-07-22 5.97 5.81 5.94 5.89 74500.0 5.85
2020-07-21 5.95 5.59 5.59 5.9 73700.0 5.86
2020-07-20 5.73 5.58 5.68 5.58 39500.0 5.54
2020-07-17 5.91 5.66 5.75 5.71 73800.0 5.67
2020-07-16 5.94 5.77 5.79 5.77 33600.0 5.73
2020-07-15 6.09 5.9 5.95 5.9 67200.0 5.86
2020-07-14 5.89 5.72 5.74 5.86 59100.0 5.82
2020-07-13 5.95 5.7 5.7 5.83 55600.0 5.79
2020-07-10 5.83 5.61 5.74 5.67 74300.0 5.63
2020-07-09 6.1 5.75 6.1 5.78 79500.0 5.74
2020-07-08 6.3 6.05 6.25 6.06 61800.0 6.02
2020-07-07 6.36 6.21 6.36 6.24 55600.0 6.2
2020-07-06 6.51 6.24 6.25 6.45 68900.0 6.4
2020-07-02 6.46 6.16 6.24 6.21 60700.0 6.17
2020-07-01 6.42 6.06 6.21 6.14 37200.0 6.1
2020-06-30 6.34 6.07 6.08 6.26 76000.0 6.22
2020-06-29 6.35 6.06 6.19 6.08 60600.0 6.04
2020-06-26 6.37 6.02 6.37 6.14 60100.0 6.1
2020-06-25 6.41 6.1 6.15 6.35 95300.0 6.3
2020-06-24 6.36 6.03 6.36 6.12 53700.0 6.08
2020-06-23 6.5 6.29 6.34 6.46 43300.0 6.41
2020-06-22 6.34 6.15 6.18 6.31 33700.0 6.26
2020-06-19 6.44 6.2 6.41 6.28 80600.0 6.24
2020-06-18 6.66 6.28 6.36 6.33 74300.0 6.28
2020-06-17 6.73 6.42 6.73 6.47 67800.0 6.42
2020-06-16 7.0 6.53 6.84 6.7 103200.0 6.65
2020-06-15 6.74 6.17 6.19 6.6 93900.0 6.55
2020-06-12 6.8 6.28 6.71 6.5 155100.0 6.45
2020-06-11 6.89 6.29 6.42 6.38 231700.0 6.33
2020-06-10 7.37 6.86 7.37 7.1 131800.0 7.05
2020-06-09 7.5 7.15 7.5 7.38 203500.0 7.33
2020-06-08 7.9 7.48 7.86 7.66 126600.0 7.61
2020-06-05 8.05 6.99 7.0 7.52 223400.0 7.47
2020-06-04 6.92 6.6 6.68 6.86 96500.0 6.81
2020-06-03 6.78 6.42 6.76 6.69 102400.0 6.64
2020-06-02 6.78 6.47 6.75 6.57 99200.0 6.52
2020-06-01 6.66 6.34 6.47 6.6 101400.0 6.55
2020-05-29 6.45 6.19 6.3 6.45 104700.0 6.4
2020-05-28 6.49 6.23 6.49 6.35 96300.0 6.3
2020-05-27 6.63 6.17 6.5 6.45 152700.0 6.38
2020-05-26 6.48 6.0 6.02 6.48 290400.0 6.4
2020-05-22 5.82 5.55 5.79 5.8 78000.0 5.73
2020-05-21 6.07 5.75 5.98 5.85 101200.0 5.78
2020-05-20 5.99 5.24 5.24 5.93 151500.0 5.86
2020-05-19 5.4 5.08 5.4 5.23 119800.0 5.17
2020-05-18 5.47 5.23 5.29 5.38 41500.0 5.32
2020-05-15 5.14 4.85 4.86 5.0 113800.0 4.94
2020-05-14 5.15 4.67 4.95 4.95 92900.0 4.89
2020-05-13 5.46 4.96 5.46 4.97 147600.0 4.91
2020-05-12 5.65 5.41 5.51 5.55 118100.0 5.49
2020-05-11 5.65 5.24 5.65 5.44 135000.0 5.38
2020-05-08 5.57 5.21 5.44 5.55 109900.0 5.49
2020-05-07 5.5 4.65 4.65 5.19 357600.0 5.13
2020-05-06 5.05 4.62 5.05 4.63 96300.0 4.58
2020-05-05 5.06 4.79 4.82 4.88 154600.0 4.82
2020-05-04 4.8 4.48 4.62 4.75 128800.0 4.69
2020-05-01 5.03 4.57 5.03 4.68 72600.0 4.63
2020-04-30 5.46 4.95 5.38 5.04 111700.0 4.98
2020-04-29 5.37 4.8 4.99 5.28 202100.0 5.22
2020-04-28 4.83 4.5 4.54 4.8 105200.0 4.74
2020-04-27 4.72 4.4 4.72 4.62 91700.0 4.57
2020-04-24 4.92 4.45 4.89 4.7 87200.0 4.65
2020-04-23 4.87 4.47 4.47 4.8 143300.0 4.74
2020-04-22 4.56 4.32 4.32 4.48 97700.0 4.43
2020-04-21 4.46 4.13 4.38 4.32 125800.0 4.27
2020-04-20 4.76 4.39 4.5 4.46 139500.0 4.41
2020-04-17 4.82 4.32 4.36 4.68 179600.0 4.63
2020-04-16 4.5 4.11 4.44 4.24 115500.0 4.19
2020-04-15 4.85 4.29 4.83 4.38 135400.0 4.33
2020-04-14 5.27 4.75 5.07 4.87 224900.0 4.81
2020-04-13 5.5 4.97 5.5 5.07 125100.0 5.01
2020-04-09 5.64 5.1 5.41 5.31 246700.0 5.25
2020-04-08 5.29 4.96 5.15 5.25 94400.0 5.19
2020-04-07 5.44 4.99 5.28 5.09 160100.0 5.03
2020-04-06 5.02 4.61 4.87 4.95 163900.0 4.89
2020-04-03 4.85 4.36 4.81 4.63 194900.0 4.58
2020-04-02 5.26 4.5 4.63 4.89 158700.0 4.83
2020-04-01 5.08 4.45 5.04 4.57 201900.0 4.52
2020-03-31 5.4 5.05 5.1 5.08 178700.0 5.02
2020-03-30 5.36 4.61 5.18 5.04 275800.0 4.98
2020-03-27 5.51 4.76 5.51 4.95 352400.0 4.89
2020-03-26 5.75 5.15 5.41 5.4 288100.0 5.34
2020-03-25 5.75 4.82 4.89 5.38 349200.0 5.32
2020-03-24 5.37 4.84 5.09 4.97 259800.0 4.91
2020-03-23 5.55 4.77 5.55 4.88 261300.0 4.82
2020-03-20 6.61 5.68 6.3 5.7 438000.0 5.63
2020-03-19 6.39 5.52 5.58 6.36 294300.0 6.29
2020-03-18 6.47 5.39 6.13 5.78 214000.0 5.71
2020-03-17 7.02 6.36 6.7 6.49 137800.0 6.41
2020-03-16 7.26 6.63 6.98 6.64 206500.0 6.56
2020-03-13 7.49 6.77 7.4 7.48 305100.0 7.39
2020-03-12 7.42 6.75 6.93 7.15 413400.0 7.07
2020-03-11 7.57 7.18 7.36 7.36 310000.0 7.27
2020-03-10 7.67 7.24 7.31 7.51 300700.0 7.42
2020-03-09 7.79 6.85 7.79 6.99 278200.0 6.91
2020-03-06 8.59 8.2 8.45 8.37 279900.0 8.27
2020-03-05 8.63 8.45 8.55 8.61 242800.0 8.51
2020-03-04 8.74 8.47 8.74 8.65 229800.0 8.55
2020-03-03 9.23 8.64 9.23 8.71 282000.0 8.57
2020-03-02 9.25 8.82 9.21 9.23 221300.0 9.08
2020-02-28 9.24 8.77 8.86 9.21 251200.0 9.06
2020-02-27 9.51 8.96 9.4 9.15 291200.0 9.0
2020-02-26 9.86 9.51 9.79 9.59 222000.0 9.44
2020-02-25 10.33 9.49 10.3 9.72 326800.0 9.56
2020-02-24 10.43 9.72 10.31 10.26 385900.0 10.09
2020-02-21 10.65 10.25 10.56 10.53 204600.0 10.36
2020-02-20 11.32 10.24 11.32 10.56 416500.0 10.39
2020-02-19 11.28 10.71 10.77 11.18 243900.0 11.0
2020-02-18 10.81 10.54 10.81 10.74 175800.0 10.57