North American Construction

NOA
🏛️ canada →
19.99
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 20.24 20.24 19.98 19.99 0.0M
2025-10-02 20.32 20.32 20.01 20.29 0.0M
2025-10-01 19.95 20.46 19.70 20.36 0.0M
2025-09-30 19.53 19.87 19.50 19.78 0.1M
2025-09-29 19.20 19.51 19.20 19.50 0.0M
2025-09-26 19.43 19.44 19.18 19.30 0.0M
2025-09-25 19.05 19.17 19.03 19.17 0.0M
2025-09-24 19.00 19.26 19.00 19.18 0.0M
2025-09-23 19.20 19.40 18.81 18.83 0.0M
2025-09-22 18.63 19.04 18.63 19.00 0.0M
2025-09-19 18.75 18.76 18.58 18.65 0.0M
2025-09-18 19.14 19.14 18.88 18.94 0.0M
2025-09-17 19.28 19.55 19.10 19.10 0.0M
2025-09-16 18.82 19.07 18.82 19.07 0.0M
2025-09-15 18.85 19.03 18.80 18.85 0.0M
2025-09-12 19.05 19.05 18.86 18.96 0.0M
2025-09-11 18.90 18.90 18.65 18.66 0.0M
2025-09-10 18.69 19.02 18.69 19.00 0.0M
2025-09-09 18.64 18.80 18.53 18.53 0.0M
2025-09-08 18.27 18.61 18.27 18.61 0.0M
2025-09-05 18.73 18.76 18.41 18.57 0.0M
2025-09-04 18.57 18.62 18.56 18.62 0.0M
2025-09-03 18.81 18.81 18.40 18.50 0.0M
2025-09-02 18.78 18.82 18.66 18.81 0.0M
2025-08-29 18.56 18.81 18.56 18.81 0.0M
2025-08-28 18.56 18.70 18.56 18.70 0.0M
2025-08-27 18.27 18.58 18.15 18.51 0.0M
2025-08-26 18.28 18.37 18.15 18.17 0.2M
2025-08-25 18.50 18.50 18.17 18.18 0.0M
2025-08-22 18.61 19.05 18.58 18.76 0.1M
2025-08-21 18.03 18.57 18.03 18.56 0.3M
2025-08-20 17.20 18.09 17.14 18.01 0.0M
2025-08-19 17.35 17.40 17.00 17.16 0.0M
2025-08-18 17.05 17.47 17.02 17.22 0.1M
2025-08-15 17.35 17.44 16.97 17.01 0.0M
2025-08-14 18.20 19.09 17.17 17.81 0.0M
2025-08-13 22.69 23.06 22.56 23.00 0.0M
2025-08-12 22.69 22.85 22.67 22.74 0.0M
2025-08-11 22.43 22.46 22.40 22.46 0.0M
2025-08-08 22.26 22.48 22.22 22.48 0.0M
2025-08-07 22.55 22.63 22.00 22.04 0.0M
2025-08-06 20.71 20.85 20.60 20.85 0.0M
2025-08-05 20.63 20.63 20.17 20.19 0.0M
2025-08-01 20.35 20.58 20.34 20.58 0.0M
2025-07-31 21.00 21.03 20.78 20.83 0.0M
2025-07-30 21.05 21.13 21.05 21.13 0.0M
2025-07-29 21.14 21.56 21.03 21.53 0.0M
2025-07-28 21.34 21.34 21.21 21.21 0.0M
2025-07-25 21.12 21.12 21.10 21.10 0.0M
2025-07-24 21.51 21.56 21.45 21.54 0.0M
2025-07-23 21.04 21.42 21.03 21.42 0.0M
2025-07-22 21.04 21.04 20.92 20.97 0.0M
2025-07-21 20.88 21.09 20.88 21.03 0.0M
2025-07-18 21.15 21.15 20.89 20.99 0.0M
2025-07-17 20.79 20.98 20.74 20.89 0.0M
2025-07-16 20.83 20.83 20.60 20.71 0.0M
2025-07-15 21.16 21.16 20.85 20.89 0.0M
2025-07-14 21.64 21.64 21.20 21.20 0.0M
2025-07-11 21.75 22.00 20.98 21.87 0.0M
2025-07-10 22.82 22.89 22.66 22.83 0.0M
2025-07-09 22.34 22.86 22.34 22.85 0.0M
2025-07-08 22.16 22.63 22.16 22.62 0.0M
2025-07-07 22.48 22.48 21.93 21.93 0.0M
2025-07-03 22.38 22.52 22.33 22.52 0.0M
2025-07-02 22.08 22.43 22.07 22.43 0.0M
2025-06-30 21.88 22.00 21.71 21.82 0.0M
2025-06-27 22.50 22.57 21.88 22.11 0.0M
2025-06-26 22.95 22.97 22.70 22.85 0.0M
2025-06-25 22.87 22.96 22.43 22.45 0.0M
2025-06-24 23.01 23.12 22.88 22.95 0.0M
2025-06-23 24.05 24.05 23.14 23.14 0.0M
2025-06-20 24.04 24.08 24.03 24.08 0.0M
2025-06-19 24.10 24.10 24.10 24.10 0.0M
2025-06-18 24.56 24.56 24.20 24.20 0.0M
2025-06-17 24.21 24.58 24.21 24.52 0.0M
2025-06-16 24.00 24.11 23.94 24.05 0.0M
2025-06-13 24.35 24.49 24.33 24.33 0.0M
2025-06-12 24.61 24.61 24.42 24.44 0.0M
2025-06-11 24.63 24.77 24.51 24.75 0.0M
2025-06-10 24.82 24.82 24.48 24.48 0.0M
2025-06-09 24.62 24.77 24.47 24.57 0.0M
2025-06-06 24.18 24.48 24.18 24.48 0.0M
2025-06-05 23.89 24.02 23.69 23.80 0.0M
2025-06-04 23.73 23.90 23.68 23.90 0.0M
2025-06-03 23.95 24.34 23.95 24.17 0.0M
2025-06-02 23.67 23.71 23.60 23.60 0.0M
2025-05-30 23.65 23.65 23.40 23.58 0.0M
2025-05-29 23.90 24.04 23.90 24.00 0.0M
2025-05-28 23.91 24.25 23.91 24.04 0.0M
2025-05-27 23.76 23.80 23.62 23.74 0.0M
2025-05-26 23.79 23.79 23.72 23.72 0.0M
2025-05-23 23.40 23.64 23.39 23.54 0.0M
2025-05-22 22.76 23.73 22.76 23.72 0.0M
2025-05-21 23.72 23.72 23.10 23.10 0.0M
2025-05-20 23.76 24.00 23.69 23.70 0.0M
2025-05-16 24.00 24.43 23.94 24.16 0.0M
2025-05-15 23.79 24.80 23.57 24.15 0.0M
2025-05-14 23.00 23.65 23.00 23.60 0.0M
2025-05-13 22.81 23.12 22.81 22.89 0.0M
2025-05-12 22.81 22.81 22.62 22.67 0.0M
2025-05-09 22.23 22.23 21.87 21.93 0.0M
2025-05-08 21.98 22.26 21.98 22.23 0.0M
2025-05-07 21.45 21.91 21.45 21.82 0.0M
2025-05-06 21.59 21.70 21.59 21.69 0.0M
2025-05-05 21.43 21.44 21.24 21.28 0.0M
2025-05-02 21.50 21.78 21.50 21.78 0.0M
2025-05-01 21.45 21.46 21.23 21.34 0.0M
2025-04-30 20.68 20.94 20.68 20.94 0.0M
2025-04-29 21.20 21.27 21.20 21.21 0.0M
2025-04-28 21.18 21.29 21.15 21.27 0.0M
2025-04-25 21.26 21.38 21.24 21.30 0.0M
2025-04-24 21.40 21.40 21.00 21.05 0.0M
2025-04-23 21.50 21.50 21.26 21.35 0.0M
2025-04-22 21.25 21.33 21.14 21.14 0.0M
2025-04-21 20.71 20.95 20.65 20.93 0.0M
2025-04-17 21.40 21.40 21.05 21.10 0.0M
2025-04-16 21.21 21.21 20.86 21.04 0.0M
2025-04-15 20.15 20.77 20.15 20.63 0.0M
2025-04-14 20.17 20.43 19.93 20.03 0.0M
2025-04-11 19.30 19.89 19.02 19.89 0.0M
2025-04-10 19.68 19.92 19.17 19.21 0.0M
2025-04-09 18.85 21.16 18.85 20.90 0.0M
2025-04-08 20.40 20.40 19.14 19.14 0.0M
2025-04-07 19.65 20.26 19.56 19.87 0.0M
2025-04-04 20.76 20.76 20.05 20.22 0.0M
2025-04-03 22.50 22.81 22.01 22.11 0.0M
2025-04-02 22.75 23.10 22.75 23.10 0.0M
2025-04-01 22.67 22.97 22.64 22.92 0.0M
2025-03-31 22.97 22.97 22.68 22.69 0.0M
2025-03-28 22.81 23.00 22.81 22.90 0.0M
2025-03-27 24.01 24.01 23.01 23.01 0.0M
2025-03-26 24.25 24.33 23.91 24.30 0.0M
2025-03-25 23.34 23.46 23.26 23.34 0.0M
2025-03-24 23.66 23.66 23.33 23.41 0.0M
2025-03-21 23.76 23.80 23.04 23.12 0.0M
2025-03-20 22.48 24.88 22.13 23.72 0.0M
2025-03-19 24.30 25.06 24.30 24.97 0.0M
2025-03-18 24.39 24.60 24.04 24.19 0.0M
2025-03-17 24.47 24.68 23.74 24.02 0.0M
2025-03-14 23.65 24.35 23.65 24.10 0.0M
2025-03-13 23.25 23.27 22.94 23.08 0.0M
2025-03-12 23.01 23.37 23.01 23.36 0.0M
2025-03-11 22.80 22.90 22.65 22.90 0.0M
2025-03-10 23.58 23.58 22.90 23.00 0.0M
2025-03-07 24.84 25.01 24.38 24.39 0.0M
2025-03-06 23.99 24.34 23.58 23.89 0.0M
2025-03-05 23.15 23.75 23.10 23.75 0.0M
2025-03-04 23.56 23.80 23.30 23.37 0.0M
2025-03-03 25.00 25.00 24.09 24.09 0.0M
2025-02-28 25.47 25.50 25.34 25.45 0.0M
2025-02-27 26.00 26.19 25.79 25.79 0.0M
2025-02-26 26.17 26.19 25.89 25.93 0.0M
2025-02-25 25.84 25.92 25.70 25.90 0.0M
2025-02-24 26.30 26.30 25.83 25.83 0.0M
2025-02-21 26.57 26.59 26.20 26.26 0.0M
2025-02-20 26.49 26.71 26.49 26.71 0.0M
2025-02-19 26.66 26.92 26.43 26.88 0.0M
2025-02-18 26.56 26.99 26.56 26.71 0.0M
2025-02-14 26.63 26.63 26.29 26.43 0.0M
2025-02-13 26.77 26.84 26.65 26.68 0.0M
2025-02-12 26.95 27.12 26.63 26.90 0.0M
2025-02-11 27.34 27.34 27.06 27.11 0.0M
2025-02-10 27.50 27.63 27.45 27.58 0.0M
2025-02-07 27.05 27.06 26.93 27.01 0.0M
2025-02-06 26.93 26.95 26.76 26.87 0.0M
2025-02-05 27.12 27.12 27.07 27.07 0.0M
2025-02-04 27.26 27.26 27.00 27.00 0.0M
2025-02-03 26.67 27.41 26.67 27.00 0.0M
2025-01-31 28.04 28.30 27.62 27.62 0.0M
2025-01-30 27.84 28.24 27.38 28.19 0.0M
2025-01-29 28.62 28.74 28.51 28.51 0.0M
2025-01-28 28.72 28.74 28.27 28.27 0.0M
2025-01-27 28.89 29.17 28.20 28.53 0.0M
2025-01-24 29.20 29.20 29.12 29.12 0.0M
2025-01-23 29.85 29.91 29.17 29.17 0.0M
2025-01-22 30.70 30.83 30.09 30.11 0.0M
2025-01-21 29.68 30.18 29.51 29.95 0.0M
2025-01-17 30.23 30.23 29.55 29.74 0.0M
2025-01-16 30.28 30.30 30.10 30.14 0.0M
2025-01-15 29.94 30.36 29.94 30.27 0.0M
2025-01-14 29.21 29.89 29.21 29.75 0.0M
2025-01-13 29.23 29.49 29.23 29.29 0.0M
2025-01-10 29.04 29.29 29.04 29.28 0.0M
2025-01-09 30.00 30.00 29.77 29.77 0.0M
2025-01-08 31.23 31.26 29.30 29.36 0.0M
2025-01-07 31.50 31.63 31.38 31.63 0.0M
2025-01-06 31.50 31.50 31.21 31.21 0.0M
2025-01-03 31.19 31.52 31.19 31.52 0.0M
2025-01-02 31.09 31.60 31.09 31.23 0.0M