The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

North American Energy Partners

  • NOA
  • TSX
  • Oil and Gas
  • Latest 7.66
  • Currency C$
  • Change 0.03
  • Percent Change 0.393 %
  • Volume 1,100
  • Tue Jul 29, 2014 09:31 AM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 7.66 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 7.66 7.65 7.66 7.66 1,100
Jul 28 7.76 7.52 7.76 7.63 47,721
Jul 25 7.83 7.70 7.73 7.80 36,378
Jul 24 7.83 7.68 7.83 7.75 38,195
Jul 23 7.98 7.73 7.87 7.85 66,660
Jul 22 8.01 7.82 8.00 7.88 18,404
Jul 21 8.13 7.99 8.10 8.00 64,930
Jul 18 8.07 8.02 8.03 8.06 7,320
Jul 17 8.06 8.00 8.01 8.06 11,151
Jul 16 8.05 7.95 7.96 8.00 4,710
Jul 15 8.07 7.77 8.07 7.96 17,530
Jul 14 8.26 8.06 8.06 8.06 165,923
Jul 11 8.15 7.90 8.10 8.15 314,227
Jul 10 8.26 8.08 8.25 8.16 80,264
Jul 9 8.37 8.34 8.36 8.35 34,364
Jul 8 8.50 8.25 8.50 8.35 34,796
Jul 7 8.58 8.46 8.51 8.51 67,211
Jul 4 8.60 8.37 8.60 8.60 127,107
Jul 3 8.60 8.51 8.59 8.60 25,961
Jul 2 8.64 8.47 8.47 8.59 88,849
Jun 30 8.60 8.51 8.51 8.59 24,839
Jun 27 8.65 8.56 8.65 8.58 29,270
Jun 26 8.57 8.44 8.55 8.56 49,259
Jun 25 8.58 8.42 8.55 8.57 43,405
Jun 24 8.74 8.58 8.65 8.58 140,785
Jun 23 8.80 8.68 8.80 8.72 47,488
Jun 20 8.78 8.67 8.69 8.76 179,625
Jun 19 8.80 8.65 8.79 8.69 58,917
Jun 18 8.79 8.67 8.70 8.75 64,614
Jun 17 8.70 8.56 8.59 8.70 93,658
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.