Skip to main content

North West Company Inc (TSX: NWC )

41.44 -0.21 (-0.50%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 31.53 31.80 31.40 31.48 38,961 -0.02(-0.06%)
Oct 30, 2017 31.43 31.73 31.40 31.50 22,890 +0.00(+0.00%)
Oct 27, 2017 31.21 31.84 30.90 31.50 136,368 +0.35(+1.12%)
Oct 26, 2017 31.03 31.27 30.92 31.15 65,667 +0.06(+0.19%)
Oct 25, 2017 30.94 31.09 30.73 31.09 73,861 +0.12(+0.39%)
Oct 24, 2017 30.50 31.12 30.50 30.97 95,113 +0.43(+1.41%)
Oct 23, 2017 30.26 30.58 30.19 30.54 33,160 +0.32(+1.06%)
Oct 20, 2017 30.26 30.36 30.10 30.22 37,141 +0.00(+0.00%)
Oct 19, 2017 30.37 30.55 30.13 30.22 29,044 -0.12(-0.40%)
Oct 18, 2017 30.40 30.52 30.32 30.34 31,775 +0.02(+0.07%)
Oct 17, 2017 30.45 30.57 30.27 30.32 27,464 -0.20(-0.66%)
Oct 16, 2017 30.50 30.60 30.31 30.52 56,186 +0.04(+0.13%)
Oct 13, 2017 30.57 30.71 30.35 30.48 41,318 -0.03(-0.10%)
Oct 12, 2017 30.44 30.93 30.35 30.51 93,128 +0.15(+0.49%)
Oct 11, 2017 30.40 30.65 30.35 30.36 31,752 -0.01(-0.03%)
Oct 10, 2017 30.52 30.72 30.10 30.37 75,533 -0.15(-0.49%)
Oct 06, 2017 30.38 30.52 30.20 30.52 68,163 +0.14(+0.46%)
Oct 05, 2017 30.27 30.52 30.26 30.38 62,929 +0.03(+0.10%)
Oct 04, 2017 30.21 30.40 30.21 30.35 58,003 +0.14(+0.46%)
Oct 03, 2017 30.45 30.74 30.03 30.21 70,676 -0.22(-0.72%)
Oct 02, 2017 29.90 30.56 29.90 30.43 68,078 +0.52(+1.74%)
Sep 29, 2017 30.30 30.30 29.89 29.91 188,819 -0.45(-1.48%)
Sep 28, 2017 30.41 30.57 30.30 30.36 31,786 -0.29(-0.95%)
Sep 27, 2017 30.79 29.90 30.65 72,300 +0.72(+2.41%)
Sep 26, 2017 30.00 30.06 29.90 29.93 37,699 -0.12(-0.40%)
Sep 25, 2017 30.02 30.10 29.88 30.05 44,933 +0.14(+0.47%)
Sep 22, 2017 29.96 30.25 29.90 29.91 109,220 -0.05(-0.17%)
Sep 21, 2017 30.32 30.39 29.96 29.96 50,066 -0.32(-1.06%)
Sep 20, 2017 30.47 30.48 30.10 30.28 52,257 -0.17(-0.56%)
Sep 19, 2017 30.69 30.76 30.27 30.45 113,547 -0.15(-0.49%)
Sep 18, 2017 30.58 30.79 30.23 30.60 52,161 +0.01(+0.03%)
Sep 15, 2017 30.59 31.09 30.51 30.59 198,076 +0.03(+0.10%)
Sep 14, 2017 30.13 30.69 30.10 30.56 77,277 +0.47(+1.56%)
Sep 13, 2017 30.15 30.20 29.93 30.09 69,805 +0.01(+0.03%)
Sep 12, 2017 29.49 30.18 29.41 30.08 122,802 +0.62(+2.10%)
Sep 11, 2017 30.09 30.09 29.37 29.46 265,394 -0.47(-1.57%)
Sep 08, 2017 31.65 31.74 29.83 29.93 191,138 -1.74(-5.49%)
Sep 07, 2017 31.63 31.82 31.53 31.67 189,734 +0.04(+0.13%)
Sep 06, 2017 31.26 31.65 31.20 31.63 63,437 +0.29(+0.93%)
Sep 05, 2017 31.28 31.58 31.09 31.34 95,717 +0.00(+0.00%)
Sep 01, 2017 31.42 31.46 31.13 31.34 37,946 -0.12(-0.38%)
Aug 31, 2017 31.26 31.46 31.09 31.46 45,051 +0.28(+0.90%)
Aug 30, 2017 31.21 31.31 31.06 31.18 42,035 -0.10(-0.32%)
Aug 29, 2017 31.22 31.36 31.02 31.28 29,250 -0.07(-0.22%)
Aug 28, 2017 31.26 31.40 31.09 31.35 36,615 +0.05(+0.16%)
Aug 25, 2017 31.26 31.40 31.11 31.30 40,841 +0.02(+0.06%)
Aug 24, 2017 31.54 31.63 31.28 31.28 41,381 -0.21(-0.67%)
Aug 23, 2017 31.28 31.56 31.28 31.49 34,140 +0.14(+0.45%)
Aug 22, 2017 31.24 31.56 31.19 31.35 20,290 +0.11(+0.35%)
Aug 21, 2017 31.23 31.34 31.04 31.24 28,320 +0.05(+0.16%)
Aug 18, 2017 31.08 31.31 31.00 31.19 64,084 +0.11(+0.35%)
Aug 17, 2017 31.12 31.57 31.02 31.08 35,202 +0.00(+0.00%)
Aug 16, 2017 30.60 31.15 30.60 31.08 64,049 +0.45(+1.47%)
Aug 15, 2017 31.20 31.20 30.54 30.63 80,501 -0.45(-1.45%)
Aug 14, 2017 31.30 31.58 31.03 31.08 70,197 -0.09(-0.29%)
Aug 11, 2017 30.60 31.21 30.57 31.17 47,679 +0.66(+2.16%)
Aug 10, 2017 30.32 30.82 30.11 30.51 73,091 +0.15(+0.49%)
Aug 09, 2017 30.61 30.78 30.35 30.36 77,493 -0.24(-0.78%)
Aug 08, 2017 30.37 30.68 30.37 30.60 158,634 +0.25(+0.82%)
Aug 04, 2017 30.47 30.47 30.30 30.35 51,481 +0.03(+0.10%)
Aug 03, 2017 30.41 30.49 30.30 30.32 41,609 -0.10(-0.33%)
Aug 02, 2017 30.43 30.67 30.36 30.42 70,226 +0.07(+0.23%)
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.