North American Construction Group Ltd.
NOANYSEEnergy● Active
$14.01
+$0.27(+1.93%)
Market Cap$399386187
P/E Ratio—
52W High$18.24
52W Low$12.07
North American Construction Group Ltd.（NOA）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 · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.30
Jul 27, 2023
-47.1% from here
5-Year Low5Y
$9.20
Sep 30, 2022
+51.3% from low
IPO Priceadj.
$16.10
Nov 22, 2006
-13.5% since IPO
1 Year Ago
$17.97
Jun 9, 2025
-22.5% in 1Y
5 Years Ago
$14.02
Jun 8, 2021
-0.7% in 5Y
10 Years Ago
$2.87
Jun 8, 2016
+385.0% in 10Y
Historical Price Data · NOA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.82 | $14.10 | $13.82 | $14.04 | $14.04 | 13K | +1.59% |
| Jun 5, 2026 | $13.99 | $14.11 | $13.71 | $13.74 | $13.74 | 71K | -1.79% |
| Jun 4, 2026 | $13.62 | $14.27 | $13.62 | $14.16 | $14.16 | 85K | +3.96% |
| Jun 3, 2026 | $13.89 | $13.90 | $13.51 | $13.54 | $13.54 | 729K | -2.52% |
| Jun 2, 2026 | $13.83 | $14.03 | $13.81 | $13.90 | $13.90 | 113K | +0.51% |
| Jun 1, 2026 | $13.98 | $14.06 | $13.73 | $13.75 | $13.75 | 410K | -1.65% |
| May 29, 2026 | $13.76 | $14.06 | $13.76 | $13.83 | $13.83 | 104K | +0.51% |
| May 28, 2026 | $13.92 | $14.05 | $13.87 | $13.90 | $13.90 | 82K | -0.14% |
| May 27, 2026 | $14.35 | $14.58 | $13.98 | $13.99 | $13.99 | 688K | -2.51% |
| May 26, 2026 | $14.76 | $14.76 | $14.46 | $14.47 | $14.47 | 106K | -1.96% |
| May 22, 2026 | $14.51 | $14.86 | $14.31 | $14.80 | $14.80 | 71K | +2.00% |
| May 21, 2026 | $14.45 | $14.65 | $14.25 | $14.46 | $14.46 | 43K | +0.07% |
| May 20, 2026 | $14.70 | $14.91 | $14.51 | $14.55 | $14.55 | 59K | -1.02% |
| May 19, 2026 | $15.21 | $15.26 | $14.72 | $14.74 | $14.74 | 113K | -3.09% |
| May 18, 2026 | $14.90 | $15.58 | $14.30 | $15.50 | $15.50 | 78K | +4.03% |
| May 15, 2026 | $15.88 | $15.88 | $15.24 | $15.29 | $15.29 | 98K | -3.72% |
| May 14, 2026 | $14.44 | $16.17 | $14.44 | $15.76 | $15.76 | 197K | +9.14% |
| May 13, 2026 | $14.50 | $14.68 | $14.31 | $14.34 | $14.34 | 105K | -1.10% |
| May 12, 2026 | $14.57 | $14.63 | $14.31 | $14.54 | $14.54 | 100K | -0.21% |
| May 11, 2026 | $14.62 | $14.76 | $14.51 | $14.58 | $14.58 | 79K | -0.27% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NOA
Jan 1 → Dec 31 · 6 years2026-3.0%$14.48 → $14.04
-3.0%
2025-33.3%$21.55 → $14.37
-33.3%
2024+3.5%$20.88 → $21.61
+3.5%
2023+58.4%$13.16 → $20.85
+58.4%
2022-12.6%$15.29 → $13.37
-12.6%
2021+7.3%$14.07 → $15.10
+7.3%
Best Year2023 · +58.4%
Worst Year2025 · -33.3%
Positive Years3 / 6
Avg Annual Return+3.4%
6Y Total Return-0.2%
6Y CAGR~-0.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in NOA?
If you invested $1,000 in NOA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,850
Total Return+385.0%
CAGR~+17.1% / yr
Profit+$3,850
Based on Jun 8, 2016 · $2.87Split & 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）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $13.92。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 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 历史股价FMP 日线复权 OHLCV