Skip to main content

North West Company Inc (TSX: NWC )

41.41 -0.24 (-0.58%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 36.30 36.38 36.02 36.24 168,157 +0.19(+0.53%)
Jan 30, 2023 36.26 36.49 36.05 36.05 109,985 -0.30(-0.83%)
Jan 27, 2023 36.20 36.37 36.08 36.35 56,770 +0.10(+0.28%)
Jan 26, 2023 36.29 36.37 36.02 36.25 70,549 +0.15(+0.42%)
Jan 25, 2023 36.09 36.51 35.98 36.10 70,186 -0.13(-0.36%)
Jan 24, 2023 36.14 36.60 36.06 36.23 55,761 +0.08(+0.22%)
Jan 23, 2023 35.98 36.32 35.59 36.15 135,626 +0.14(+0.39%)
Jan 20, 2023 36.07 36.28 35.90 36.01 111,899 -0.06(-0.17%)
Jan 19, 2023 36.01 36.40 35.89 36.07 54,036 -0.08(-0.22%)
Jan 18, 2023 36.93 37.07 36.05 36.15 95,948 -0.72(-1.95%)
Jan 17, 2023 36.43 36.97 36.43 36.87 119,895 +0.44(+1.21%)
Jan 16, 2023 36.11 36.60 36.03 36.43 36,726 +0.29(+0.80%)
Jan 13, 2023 35.70 36.15 35.70 36.14 38,993 +0.30(+0.84%)
Jan 12, 2023 35.89 36.41 35.51 35.84 108,954 +0.12(+0.34%)
Jan 11, 2023 35.76 35.80 35.17 35.72 83,428 +0.01(+0.03%)
Jan 10, 2023 35.70 35.91 35.50 35.71 105,352 +0.10(+0.28%)
Jan 09, 2023 36.00 36.00 35.50 35.61 84,869 -0.32(-0.89%)
Jan 06, 2023 35.78 36.09 35.48 35.93 71,789 +0.34(+0.96%)
Jan 05, 2023 35.43 35.91 35.25 35.59 64,336 +0.04(+0.11%)
Jan 04, 2023 35.64 35.76 35.33 35.55 86,453 -0.09(-0.25%)
Jan 03, 2023 35.99 36.00 35.32 35.64 55,463 +0.07(+0.20%)
Dec 30, 2022 35.57 0 +0.23(+0.65%)
Dec 29, 2022 35.66 35.82 35.34 35.34 40,062 -0.58(-1.61%)
Dec 28, 2022 36.46 36.46 35.85 35.92 71,152 -0.47(-1.29%)
Dec 23, 2022 36.39 0 +0.01(+0.03%)
Dec 22, 2022 36.33 36.46 35.89 36.38 100,527 -0.06(-0.16%)
Dec 21, 2022 36.40 36.80 36.21 36.44 61,211 +0.25(+0.69%)
Dec 20, 2022 36.15 36.42 35.78 36.19 116,973 +0.17(+0.47%)
Dec 19, 2022 36.19 36.61 36.00 36.02 81,409 -0.26(-0.72%)
Dec 16, 2022 36.47 36.56 35.97 36.28 359,574 -0.20(-0.55%)
Dec 15, 2022 36.65 36.65 36.24 36.48 60,462 -0.36(-0.98%)
Dec 14, 2022 37.75 37.90 36.76 36.84 84,652 -0.83(-2.20%)
Dec 13, 2022 37.63 38.05 37.56 37.67 91,921 +0.17(+0.45%)
Dec 12, 2022 37.70 37.70 37.36 37.50 96,869 -0.20(-0.53%)
Dec 09, 2022 37.54 37.97 37.50 37.70 90,076 +0.22(+0.59%)
Dec 08, 2022 36.24 37.74 36.05 37.48 158,309 +1.09(+3.00%)
Dec 07, 2022 35.95 36.97 35.66 36.39 189,865 +0.44(+1.22%)
Dec 06, 2022 35.86 36.15 35.21 35.95 164,791 +0.31(+0.87%)
Dec 05, 2022 36.35 36.35 34.80 35.64 155,934 -1.76(-4.71%)
Dec 02, 2022 37.89 38.01 37.37 37.40 76,287 -0.53(-1.40%)
Dec 01, 2022 37.80 38.32 37.75 37.93 80,709 +0.11(+0.29%)
Nov 30, 2022 37.89 37.92 37.27 37.82 191,474 +0.04(+0.11%)
Nov 29, 2022 37.64 37.83 37.35 37.78 83,502 +0.07(+0.19%)
Nov 28, 2022 37.38 37.85 37.38 37.71 49,918 +0.30(+0.80%)
Nov 25, 2022 37.18 37.50 37.10 37.41 35,428 +0.20(+0.54%)
Nov 24, 2022 37.20 37.38 37.14 37.21 29,857 -0.04(-0.11%)
Nov 23, 2022 36.92 37.25 36.92 37.25 45,220 +0.33(+0.89%)
Nov 22, 2022 36.69 37.00 36.62 36.92 86,713 +0.27(+0.74%)
Nov 21, 2022 36.49 36.88 36.48 36.65 51,457 +0.12(+0.33%)
Nov 18, 2022 36.07 36.55 36.01 36.53 85,904 +0.49(+1.36%)
Nov 17, 2022 35.67 36.16 35.67 36.04 113,980 +0.13(+0.36%)
Nov 16, 2022 35.24 35.98 35.24 35.91 49,898 +0.65(+1.84%)
Nov 15, 2022 35.40 35.41 35.02 35.26 44,713 +0.09(+0.26%)
Nov 14, 2022 35.59 35.62 35.13 35.17 54,804 -0.55(-1.54%)
Nov 11, 2022 35.50 35.84 35.37 35.72 100,903 +0.32(+0.90%)
Nov 10, 2022 35.53 35.53 35.01 35.40 104,166 +0.26(+0.74%)
Nov 09, 2022 35.30 35.51 35.01 35.14 47,160 -0.15(-0.43%)
Nov 08, 2022 35.65 35.84 34.90 35.29 67,643 -0.36(-1.01%)
Nov 07, 2022 34.87 35.82 34.87 35.65 59,364 +0.73(+2.09%)
Nov 04, 2022 34.83 35.10 34.66 34.92 41,713 +0.08(+0.23%)
Nov 03, 2022 34.69 34.87 34.63 34.84 69,187 -0.01(-0.03%)
Nov 02, 2022 35.48 35.48 34.68 34.85 157,681 -0.79(-2.22%)
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.