Skip to main content

North West Company Inc (TSX: NWC )

41.65 -0.84 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 31.10 31.33 30.98 31.17 361,020 +0.13(+0.42%)
Jan 30, 2019 31.12 31.30 30.70 31.04 128,956 +0.00(+0.00%)
Jan 29, 2019 31.01 31.32 30.84 31.04 105,812 +0.04(+0.13%)
Jan 28, 2019 31.11 31.31 30.99 31.00 160,902 -0.14(-0.45%)
Jan 25, 2019 31.37 31.50 30.92 31.14 118,114 -0.23(-0.73%)
Jan 24, 2019 31.49 31.64 31.28 31.37 189,347 -0.02(-0.06%)
Jan 23, 2019 31.44 31.63 31.32 31.39 155,962 +0.05(+0.16%)
Jan 22, 2019 31.82 31.90 31.13 31.34 203,102 -0.53(-1.66%)
Jan 21, 2019 31.80 31.87 31.62 31.87 56,624 +0.06(+0.19%)
Jan 18, 2019 31.68 31.83 31.35 31.81 264,022 +0.11(+0.35%)
Jan 17, 2019 31.89 32.16 31.61 31.70 109,826 -0.28(-0.88%)
Jan 16, 2019 32.01 32.15 31.71 31.98 148,567 -0.13(-0.40%)
Jan 15, 2019 31.98 32.19 31.91 32.11 204,585 +0.11(+0.34%)
Jan 14, 2019 31.69 32.14 31.69 32.00 146,707 +0.11(+0.34%)
Jan 11, 2019 31.76 32.15 31.74 31.89 125,401 +0.08(+0.25%)
Jan 10, 2019 31.74 32.06 31.51 31.81 167,174 +0.05(+0.16%)
Jan 09, 2019 31.54 31.96 31.48 31.76 116,155 +0.16(+0.51%)
Jan 08, 2019 31.50 31.75 31.42 31.60 114,927 +0.11(+0.35%)
Jan 07, 2019 31.37 31.54 31.22 31.49 186,727 +0.02(+0.06%)
Jan 04, 2019 31.96 31.96 31.36 31.47 114,596 -0.43(-1.35%)
Jan 03, 2019 31.57 32.02 31.57 31.90 173,862 +0.03(+0.09%)
Jan 02, 2019 31.33 31.87 31.28 31.87 155,102 +0.45(+1.43%)
Dec 31, 2018 31.42 31.42 31.42 0 +0.19(+0.61%)
Dec 28, 2018 31.50 31.73 31.14 31.23 78,639 -0.43(-1.36%)
Dec 27, 2018 31.56 31.79 31.22 31.66 113,004 +0.22(+0.70%)
Dec 24, 2018 31.44 31.44 31.44 0 -0.42(-1.32%)
Dec 21, 2018 31.24 32.07 31.00 31.86 706,660 +0.63(+2.02%)
Dec 20, 2018 31.09 31.45 30.94 31.23 129,302 +0.06(+0.19%)
Dec 19, 2018 31.01 31.54 31.01 31.17 248,296 -0.03(-0.10%)
Dec 18, 2018 30.48 31.35 30.44 31.20 385,623 +0.67(+2.19%)
Dec 17, 2018 31.04 31.10 30.46 30.53 159,662 -0.45(-1.45%)
Dec 14, 2018 30.49 31.03 30.40 30.98 191,497 +0.38(+1.24%)
Dec 13, 2018 30.60 31.10 30.50 30.60 329,943 +0.10(+0.33%)
Dec 12, 2018 30.33 31.81 30.33 30.50 363,354 +1.04(+3.53%)
Dec 11, 2018 29.01 29.80 28.83 29.46 220,723 +0.90(+3.15%)
Dec 10, 2018 29.10 29.10 28.54 28.56 107,878 -0.51(-1.75%)
Dec 07, 2018 29.35 29.41 28.99 29.07 114,979 -0.23(-0.78%)
Dec 06, 2018 29.07 29.43 28.75 29.30 95,771 +0.17(+0.58%)
Dec 05, 2018 29.42 29.46 28.85 29.13 49,898 -0.22(-0.75%)
Dec 04, 2018 29.29 29.85 29.25 29.35 105,608 +0.05(+0.17%)
Dec 03, 2018 29.29 29.44 28.81 29.30 76,155 -0.14(-0.48%)
Nov 30, 2018 29.39 29.60 28.88 29.44 131,409 +0.05(+0.17%)
Nov 29, 2018 29.20 29.62 29.13 29.39 83,846 +0.23(+0.79%)
Nov 28, 2018 29.17 29.40 29.05 29.16 82,747 +0.03(+0.10%)
Nov 27, 2018 29.18 29.30 28.54 29.13 110,469 -0.08(-0.27%)
Nov 26, 2018 29.73 29.75 29.18 29.21 44,918 -0.51(-1.72%)
Nov 23, 2018 29.64 29.80 29.54 29.72 32,476 +0.02(+0.07%)
Nov 22, 2018 29.81 29.98 29.49 29.70 30,895 -0.17(-0.57%)
Nov 21, 2018 29.67 30.21 29.59 29.87 133,590 +0.23(+0.78%)
Nov 20, 2018 29.78 29.82 29.59 29.64 36,487 -0.23(-0.77%)
Nov 19, 2018 29.76 30.15 29.74 29.87 49,409 +0.07(+0.23%)
Nov 16, 2018 29.69 29.98 29.69 29.80 63,460 +0.09(+0.30%)
Nov 15, 2018 29.81 29.95 29.65 29.71 75,929 -0.09(-0.30%)
Nov 14, 2018 30.07 30.20 29.73 29.80 56,265 -0.30(-1.00%)
Nov 13, 2018 30.03 30.24 29.77 30.10 135,231 -0.14(-0.46%)
Nov 12, 2018 29.98 30.40 29.98 30.24 46,962 +0.27(+0.90%)
Nov 09, 2018 29.84 30.03 29.82 29.97 88,066 +0.05(+0.17%)
Nov 08, 2018 30.12 30.12 29.85 29.92 122,640 -0.15(-0.50%)
Nov 07, 2018 30.23 30.26 29.95 30.07 74,781 -0.14(-0.46%)
Nov 06, 2018 29.62 30.24 29.42 30.21 145,433 +0.62(+2.10%)
Nov 05, 2018 28.81 29.69 28.81 29.59 89,048 +0.79(+2.74%)
Nov 02, 2018 28.59 28.89 28.41 28.80 67,895 +0.26(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.