Italia markets closed

North American Construction Group Ltd. (NOA.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
27,18+0,09 (+0,33%)
In data: 01:18PM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202427,0027,5826,7627,1827,1835.950
04 lug 202426,8628,3926,6927,0927,0954.700
03 lug 202426,5127,1426,4026,7526,7538.500
02 lug 202426,2626,4326,1026,4026,4081.100
28 giu 202426,3426,8526,3226,3826,3864.700
27 giu 202426,1726,3426,0126,3426,3488.300
26 giu 202426,0126,3525,9026,1226,12142.200
25 giu 202426,6326,6326,0226,0226,02144.100
24 giu 202426,3226,7126,2026,4026,40141.700
21 giu 202427,3527,6826,0326,1126,11130.600
20 giu 202427,6127,8727,2027,4927,49103.800
19 giu 202427,7327,9127,6127,6127,619.900
18 giu 202427,7328,0927,4927,6827,6840.300
17 giu 202427,5927,7727,4827,7727,7731.400
14 giu 202427,5727,6427,3427,4927,4953.600
13 giu 202428,6028,6027,4527,6427,6460.200
12 giu 202428,7228,9928,5528,6028,6035.800
11 giu 202428,8029,0528,6428,7028,7042.200
10 giu 202428,3128,9928,3128,9728,9789.400
07 giu 202428,2828,7128,2828,4028,4032.000
06 giu 202428,2828,6328,2828,5128,5113.000
05 giu 202427,3428,3027,3028,2628,2638.900
04 giu 202427,6127,8127,2627,3527,3575.500
03 giu 202428,7328,9527,4727,7627,7667.400
31 mag 202428,6829,0028,6628,8828,8881.400
31 mag 20240.1 Dividendo
30 mag 202429,3829,3828,8429,0228,9247.600
29 mag 202428,5429,6428,4229,3629,2693.100
28 mag 202427,4528,8527,4528,6728,5786.400
27 mag 202427,5327,6827,2327,4627,3715.900
24 mag 202427,1327,1626,8527,1427,0531.600
23 mag 202427,3127,3727,0927,0927,0034.000
22 mag 202427,2927,3126,6927,3127,2264.100
21 mag 202427,0027,5026,8527,3827,29112.100
17 mag 202427,4227,7927,0627,1027,0130.300
16 mag 202427,8027,8327,4727,4727,3861.900
15 mag 202427,9228,0427,5027,8727,7727.600
14 mag 202428,1628,2827,8728,0827,9818.400
13 mag 202428,1928,1927,7928,1928,0923.100
10 mag 202428,5828,7128,0928,0927,9920.100
09 mag 202428,0928,5128,0928,4228,3221.100
08 mag 202428,0128,2527,9028,0327,9367.400
07 mag 202428,3128,4827,9328,0727,9730.100
06 mag 202428,0228,6427,7928,0927,9987.100
03 mag 202428,2328,8027,9928,0627,9659.000
02 mag 202429,7229,7227,5228,3128,21201.200
01 mag 202428,8329,3228,7529,0828,9869.200
30 apr 202430,2830,2828,7729,0028,9096.500
29 apr 202430,0730,2929,8630,2830,1840.100
26 apr 202429,8130,1829,7030,1830,0845.800
25 apr 202429,1229,8128,9429,8129,7145.500
24 apr 202429,3229,4529,1129,3829,2854.800
23 apr 202428,5129,2428,4929,1729,0750.400
22 apr 202428,0828,7828,0328,7028,6055.400
19 apr 202428,3228,3828,0228,2828,1876.500
18 apr 202429,7229,8828,3428,3828,2870.600
17 apr 202428,9128,9628,4128,6528,5542.600
16 apr 202428,8428,9628,4028,9128,8166.500
15 apr 202429,0729,4828,6528,8528,7561.400
12 apr 202429,9630,0028,8229,0328,9369.000
11 apr 202429,9930,0929,5129,8029,70119.900
10 apr 202430,0130,3529,8030,1030,0034.400
09 apr 202430,8030,8030,0730,1930,0929.000
08 apr 202431,0031,0030,1330,7830,6748.600
05 apr 202431,4631,6430,8330,9830,8749.400
04 apr 202431,8031,9131,3831,4431,3366.900
03 apr 202431,2531,7930,9931,6831,5738.700
02 apr 202430,6431,3630,4931,2531,14112.100
01 apr 202430,1930,6729,9630,5630,45182.100
28 mar 202430,9530,9530,1230,1230,0260.800
27 mar 202429,7530,7329,7530,7330,6244.100
26 mar 202430,7730,7729,8729,9629,8647.600
25 mar 202430,6531,0830,6530,7530,6447.100
22 mar 202430,9431,1330,4730,6730,5646.000
21 mar 202431,1231,3830,9331,0630,9550.200
20 mar 202431,7831,9230,8730,9130,8052.600
19 mar 202431,1732,2131,1431,9231,8184.100
18 mar 202431,2031,5231,1331,1631,0528.000
15 mar 202431,0631,8230,9031,2231,11119.400
14 mar 202433,1633,6131,2431,3131,20243.300
13 mar 202434,1934,8734,0634,1434,0280.800
12 mar 202434,2534,2533,7033,9533,8357.700
11 mar 202433,9134,1533,5034,1334,0155.700
08 mar 202433,9734,0333,2433,9533,8331.200
07 mar 202433,5833,9833,5333,8433,7249.100
07 mar 20240.1 Dividendo
06 mar 202433,7934,2733,3133,5133,2952.600
05 mar 202434,3234,3233,4433,4533,2428.300
04 mar 202434,3634,4034,0834,3334,1149.100
01 mar 202434,0334,6033,9934,3634,1462.400
29 feb 202433,9034,1433,7633,9833,7652.300
28 feb 202433,9334,0733,5033,8533,6348.100
27 feb 202433,7433,9933,7233,9833,7645.000
26 feb 202433,4633,8932,9933,7833,5627.000
23 feb 202432,7233,6332,7233,4133,2057.100
22 feb 202432,7633,2032,6933,1732,9637.800
21 feb 202432,6732,8732,5332,6532,4432.900
20 feb 202432,9132,9132,0632,4632,2550.700
16 feb 202432,8532,9132,4232,8532,6445.000
15 feb 202432,5533,0132,5032,9732,76106.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...