North American Construction Group Ltd. (NOA) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -6.1%
- 3M
- -0.4%
- YTD
- -7.5%
- 1Y
- -19.0%
- 3Y
- -11.2%
- 5Y
- -3.4%
Loading 10-year price history...
NOA Historical Performance
NOA Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +1.1%
- 2007 annual price return
- -18.1%
- 2008 annual price return
- -76.7%
- 2009 annual price return
- +114.2%
- 2010 annual price return
- +60.9%
- 2011 annual price return
- -48.5%
- 2012 annual price return
- -48.6%
- 2013 annual price return
- +63.7%
- 2014 annual price return
- -45.1%
- 2015 annual price return
- -45.6%
- 2016 annual price return
- +121.3%
- 2017 annual price return
- +25.3%
- 2018 annual price return
- +76.2%
- 2019 annual price return
- +32.9%
- 2020 annual price return
- -17.7%
- 2021 annual price return
- +50.4%
- 2022 annual price return
- -11.4%
- 2023 annual price return
- +61.6%
- 2024 annual price return
- +3.4%
- 2025 annual price return
- -33.8%
- 2026 annual price return
- +13.5%
NOA Stock Price Trajectory (2006–2026)
As of June 28, 2026, North American Construction Group Ltd. (NOA) trades at $13.59, representing a -19.0% return over the past year. The stock has delivered a -12.3% total return over five years (-3.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $26.30 on July 27, 2023. From this peak, NOA has corrected -48.3%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers ROAD (+13.7% 1Y), PRIM (+18.3% 1Y), and MYRG (+165.2% 1Y), NOA has underperformed the peer group average. Compare NOA vs ROAD →
NOA Historical Price Data · from 2006
Rows 1–50 of 4,928| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 13.58 | 13.73 | 13.46 | 13.59 | 6K | -1.16% |
| 2026-06-25 | 13.43 | 13.82 | 13.40 | 13.75 | 129K | +2.15% |
| 2026-06-24 | 13.22 | 13.55 | 13.20 | 13.46 | 197K | -0.30% |
| 2026-06-23 | 13.38 | 13.57 | 13.34 | 13.50 | 62K | -0.59% |
| 2026-06-22 | 13.67 | 13.68 | 13.43 | 13.58 | 69K | +0.44% |
| 2026-06-18 | 13.53 | 13.55 | 13.13 | 13.52 | 92K | +0.97% |
| 2026-06-17 | 13.61 | 13.93 | 13.39 | 13.39 | 111K | -0.81% |
| 2026-06-16 | 13.62 | 13.76 | 13.44 | 13.50 | 68K | -1.53% |
| 2026-06-15 | 13.55 | 13.81 | 13.44 | 13.71 | 65K | +1.48% |
| 2026-06-12 | 13.45 | 13.61 | 13.33 | 13.51 | 80K | +0.52% |
| 2026-06-11 | 13.50 | 13.51 | 13.30 | 13.44 | 51K | +1.13% |
| 2026-06-10 | 13.77 | 13.91 | 13.26 | 13.29 | 103K | -5.00% |
| 2026-06-09 | 14.08 | 14.14 | 13.63 | 13.99 | 80K | -0.14% |
| 2026-06-08 | 14.02 | 14.13 | 13.82 | 14.01 | 54K | +1.97% |
| 2026-06-05 | 13.93 | 14.11 | 13.71 | 13.74 | 69K | -2.97% |
| 2026-06-04 | 13.62 | 14.27 | 13.62 | 14.16 | 79K | +4.58% |
| 2026-06-03 | 13.89 | 13.90 | 13.52 | 13.54 | 61K | -2.59% |
| 2026-06-02 | 13.83 | 14.03 | 13.81 | 13.90 | 107K | +1.09% |
| 2026-06-01 | 13.99 | 14.02 | 13.74 | 13.75 | 112K | -0.58% |
| 2026-05-29 | 13.93 | 14.06 | 13.79 | 13.83 | 89K | -0.50% |
| 2026-05-28 | 13.92 | 14.05 | 13.87 | 13.90 | 59K | -0.64% |
| 2026-05-27 | 14.40 | 14.58 | 13.97 | 13.99 | 57K | -3.32% |
| 2026-05-26 | 14.76 | 14.76 | 14.46 | 14.47 | 87K | -2.23% |
| 2026-05-22 | 14.51 | 14.86 | 14.31 | 14.80 | 3K | +2.35% |
| 2026-05-21 | 14.57 | 14.58 | 14.32 | 14.46 | 40K | -0.62% |
| 2026-05-20 | 14.70 | 14.91 | 14.55 | 14.55 | 55K | -1.29% |
| 2026-05-19 | 15.01 | 15.26 | 14.72 | 14.74 | 103K | -4.90% |
| 2026-05-18 | 15.09 | 15.58 | 14.30 | 15.50 | 71K | +1.37% |
| 2026-05-15 | 15.88 | 15.88 | 15.24 | 15.29 | 89K | -2.98% |
| 2026-05-14 | 14.44 | 16.18 | 14.44 | 15.76 | 181K | +9.90% |
| 2026-05-13 | 14.50 | 14.68 | 14.31 | 14.34 | 91K | -1.38% |
| 2026-05-12 | 14.57 | 14.63 | 14.31 | 14.54 | 85K | -0.27% |
| 2026-05-11 | 14.75 | 14.76 | 14.51 | 14.58 | 69K | -0.68% |
| 2026-05-08 | 14.43 | 14.79 | 13.96 | 14.68 | 59K | +1.38% |
| 2026-05-07 | 14.42 | 14.55 | 14.31 | 14.48 | 84K | -0.75% |
| 2026-05-06 | 14.58 | 14.75 | 14.29 | 14.59 | 116K | -1.49% |
| 2026-05-05 | 14.66 | 14.97 | 14.63 | 14.81 | 69K | +1.79% |
| 2026-05-04 | 14.53 | 14.75 | 14.53 | 14.55 | 83K | -1.22% |
| 2026-05-01 | 14.65 | 14.73 | 14.37 | 14.73 | 65K | +0.41% |
| 2026-04-30 | 14.62 | 14.81 | 14.32 | 14.67 | 59K | +1.59% |
| 2026-04-29 | 14.68 | 14.68 | 14.07 | 14.44 | 150K | -0.62% |
| 2026-04-28 | 14.40 | 14.67 | 14.34 | 14.53 | 35K | +1.32% |
| 2026-04-27 | 14.53 | 14.82 | 14.28 | 14.34 | 82K | -1.04% |
| 2026-04-24 | 13.92 | 14.57 | 13.92 | 14.49 | 85K | +3.57% |
| 2026-04-23 | 14.13 | 14.30 | 13.81 | 13.99 | 89K | -0.57% |
| 2026-04-22 | 13.72 | 14.14 | 13.54 | 14.07 | 152K | +3.84% |
| 2026-04-21 | 13.81 | 13.84 | 13.47 | 13.55 | 204K | -0.51% |
| 2026-04-20 | 14.04 | 14.04 | 13.61 | 13.62 | 95K | -2.64% |
| 2026-04-17 | 14.15 | 14.15 | 13.74 | 13.99 | 95K | -0.78% |
| 2026-04-16 | 14.46 | 14.76 | 14.10 | 14.10 | 41K | -3.75% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NOA — Frequently Asked Questions
Quick answers to the most common questions about buying NOA stock.
How has NOA stock performed recently?
NOA declined -19.0% over the past year, below its 5-year annualized CAGR of -3.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NOA's all-time high price?
North American Construction Group Ltd. reached $26.30 on 2023-07-27. The 52-week high is $17.17. Current 1-year return of -19.0% places the stock further from historical peaks.
Where can I download NOA historical price data?
This page provides NOA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.