North American Construction Group Ltd.
NOA.TOTSXEnergy● Active
$19.56
+$0.38(+1.98%)
Market Cap$557800344
P/E Ratio—
52W High$24.9
52W Low$16.45
North American Construction Group Ltd.（NOA.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
noa.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.87
Mar 13, 2024
-43.9% from here
5-Year Low5Y
$12.65
Sep 27, 2022
+54.6% from low
IPO Priceadj.
$17.54
Oct 25, 2007
+11.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NOA.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.19 | $19.70 | $19.13 | $19.56 | $19.56 | 64K | +1.93% |
| Jun 5, 2026 | $19.65 | $19.65 | $19.12 | $19.18 | $19.18 | 71K | -2.39% |
| Jun 4, 2026 | $18.90 | $19.84 | $18.90 | $19.67 | $19.67 | 93K | +4.07% |
| Jun 3, 2026 | $19.11 | $19.22 | $18.78 | $18.83 | $18.83 | 70K | -1.47% |
| Jun 2, 2026 | $19.18 | $19.38 | $19.10 | $19.25 | $19.25 | 76K | +0.36% |
| Jun 1, 2026 | $19.27 | $19.65 | $19.01 | $19.06 | $19.06 | 93K | -1.09% |
| May 29, 2026 | $19.06 | $19.39 | $19.03 | $19.08 | $19.08 | 53K | +0.10% |
| May 28, 2026 | $19.39 | $19.53 | $19.11 | $19.11 | $19.11 | 80K | -1.44% |
| May 27, 2026 | $19.95 | $20.19 | $19.34 | $19.34 | $19.34 | 115K | -3.06% |
| May 26, 2026 | $20.20 | $20.30 | $19.95 | $19.98 | $19.98 | 112K | -1.09% |
| May 25, 2026 | $20.34 | $20.34 | $19.95 | $20.27 | $20.27 | 85K | -0.34% |
| May 22, 2026 | $19.99 | $20.50 | $19.82 | $20.42 | $20.42 | 104K | +2.15% |
| May 21, 2026 | $20.07 | $20.25 | $19.69 | $19.90 | $19.90 | 61K | -0.85% |
| May 20, 2026 | $20.53 | $20.55 | $19.94 | $20.01 | $20.01 | 87K | -2.53% |
| May 19, 2026 | $20.96 | $20.97 | $20.26 | $20.26 | $20.26 | 102K | -3.34% |
| May 15, 2026 | $21.70 | $21.70 | $21.00 | $21.02 | $21.02 | 87K | -3.13% |
| May 14, 2026 | $19.99 | $22.16 | $19.85 | $21.62 | $21.62 | 308K | +8.15% |
| May 13, 2026 | $19.93 | $20.05 | $19.60 | $19.79 | $19.79 | 171K | -0.70% |
| May 12, 2026 | $19.95 | $20.05 | $19.65 | $19.94 | $19.94 | 89K | -0.05% |
| May 11, 2026 | $20.00 | $20.15 | $19.80 | $19.94 | $19.94 | 95K | -0.30% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NOA.TO
Jan 1 → Dec 31 · 6 years2026-0.8%$19.71 → $19.56
-0.8%
2025-36.1%$30.90 → $19.76
-36.1%
2024+11.2%$27.87 → $30.98
+11.2%
2023+53.4%$18.02 → $27.65
+53.4%
2022-8.4%$19.74 → $18.08
-8.4%
2021+13.3%$16.93 → $19.19
+13.3%
Best Year2023 · +53.4%
Worst Year2025 · -36.1%
Positive Years3 / 6
Avg Annual Return+5.5%
6Y Total Return+15.5%
6Y CAGR~+2.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in NOA.TO?
If you invested $1,000 in NOA.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,115
Total Return+11.5%
CAGR~+0.6% / yr
Profit+$115
Based on Oct 25, 2007 · $17.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
North American Construction Group Ltd.（NOA.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $19.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NOA.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NOA.TO 历史股价FMP 日线复权 OHLCV