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 (%)
Oct 31, 2022 36.01 36.31 35.33 35.45 127,229 -0.60(-1.66%)
Oct 28, 2022 36.17 36.40 35.88 36.05 285,050 -0.05(-0.14%)
Oct 27, 2022 36.25 36.35 36.04 36.10 123,990 +0.01(+0.03%)
Oct 26, 2022 35.70 36.29 35.65 36.09 117,925 +0.41(+1.15%)
Oct 25, 2022 35.72 35.80 35.38 35.68 58,478 -0.03(-0.08%)
Oct 24, 2022 35.41 35.99 35.26 35.71 246,095 +0.46(+1.30%)
Oct 21, 2022 35.02 35.61 35.00 35.25 102,882 +0.18(+0.51%)
Oct 20, 2022 35.05 35.31 34.90 35.07 247,137 -0.05(-0.14%)
Oct 19, 2022 35.19 35.32 35.02 35.12 104,054 -0.25(-0.71%)
Oct 18, 2022 35.49 35.49 34.99 35.37 127,943 +0.09(+0.26%)
Oct 17, 2022 35.45 35.62 35.02 35.28 329,197 -0.05(-0.14%)
Oct 14, 2022 35.00 35.51 34.99 35.33 205,119 +0.36(+1.03%)
Oct 13, 2022 34.33 35.19 34.29 34.97 187,761 +0.23(+0.66%)
Oct 12, 2022 33.89 34.79 33.61 34.74 203,049 +1.04(+3.09%)
Oct 11, 2022 33.04 34.26 33.04 33.70 206,305 +0.50(+1.51%)
Oct 07, 2022 33.20 0 -0.05(-0.15%)
Oct 06, 2022 33.43 33.46 33.06 33.25 224,693 -0.25(-0.75%)
Oct 05, 2022 33.25 33.75 32.90 33.50 180,731 +0.16(+0.48%)
Oct 04, 2022 33.09 33.41 32.92 33.34 154,573 +0.59(+1.80%)
Oct 03, 2022 32.02 32.77 31.94 32.75 128,715 +0.76(+2.38%)
Sep 30, 2022 32.13 32.24 31.81 31.99 165,278 -0.04(-0.12%)
Sep 29, 2022 32.22 32.22 31.81 32.03 142,477 -0.29(-0.90%)
Sep 28, 2022 32.02 32.42 31.46 32.32 202,315 -0.08(-0.25%)
Sep 27, 2022 32.34 32.84 32.31 32.40 136,362 +0.12(+0.37%)
Sep 26, 2022 32.00 32.43 31.94 32.28 135,632 +0.14(+0.44%)
Sep 23, 2022 32.04 32.32 31.88 32.14 172,839 -0.12(-0.37%)
Sep 22, 2022 32.65 32.74 32.15 32.26 173,281 -0.46(-1.41%)
Sep 21, 2022 32.74 32.98 32.59 32.72 98,843 +0.11(+0.34%)
Sep 20, 2022 32.47 32.72 32.40 32.61 137,942 -0.07(-0.21%)
Sep 19, 2022 32.37 32.74 32.31 32.68 103,480 +0.03(+0.09%)
Sep 16, 2022 32.29 32.70 32.17 32.65 241,369 +0.09(+0.28%)
Sep 15, 2022 32.45 32.70 32.31 32.56 172,862 +0.16(+0.49%)
Sep 14, 2022 32.39 32.48 32.05 32.40 188,282 +0.01(+0.03%)
Sep 13, 2022 33.61 33.72 32.38 32.39 187,889 -1.42(-4.20%)
Sep 12, 2022 33.60 34.00 33.46 33.81 222,222 +0.21(+0.63%)
Sep 09, 2022 32.37 33.65 32.25 33.60 225,131 +1.66(+5.20%)
Sep 08, 2022 33.25 33.25 30.55 31.94 517,962 -2.11(-6.20%)
Sep 07, 2022 33.74 34.10 33.38 34.05 82,080 +0.31(+0.92%)
Sep 06, 2022 34.37 34.45 33.62 33.74 74,867 -0.84(-2.43%)
Sep 02, 2022 34.58 0 +0.13(+0.38%)
Sep 01, 2022 33.99 35.25 33.99 34.45 73,782 +0.40(+1.17%)
Aug 31, 2022 34.36 34.52 33.99 34.05 137,796 -0.31(-0.90%)
Aug 30, 2022 34.58 34.74 34.34 34.36 48,935 -0.14(-0.41%)
Aug 29, 2022 34.81 34.86 34.26 34.50 61,639 -0.15(-0.43%)
Aug 26, 2022 35.50 35.53 34.57 34.65 43,160 -0.85(-2.39%)
Aug 25, 2022 35.54 35.67 35.29 35.50 36,869 -0.02(-0.06%)
Aug 24, 2022 35.70 35.82 35.39 35.52 42,860 -0.18(-0.50%)
Aug 23, 2022 35.78 35.81 35.50 35.70 42,873 -0.08(-0.22%)
Aug 22, 2022 35.95 36.00 35.51 35.78 28,668 -0.34(-0.94%)
Aug 19, 2022 35.63 36.18 35.63 36.12 37,574 +0.40(+1.12%)
Aug 18, 2022 36.41 36.42 35.69 35.72 95,359 -0.69(-1.90%)
Aug 17, 2022 36.58 36.67 36.30 36.41 68,045 -0.16(-0.44%)
Aug 16, 2022 35.65 36.57 35.62 36.57 81,907 +1.06(+2.99%)
Aug 15, 2022 35.31 35.69 35.28 35.51 63,157 +0.16(+0.45%)
Aug 12, 2022 35.15 35.40 34.84 35.35 81,146 +0.18(+0.51%)
Aug 11, 2022 33.95 35.19 33.95 35.17 121,258 +1.46(+4.33%)
Aug 10, 2022 33.68 33.92 33.60 33.71 59,722 +0.31(+0.93%)
Aug 09, 2022 33.89 33.89 33.40 33.40 42,556 -0.45(-1.33%)
Aug 08, 2022 33.64 33.91 33.33 33.85 125,401 +0.26(+0.77%)
Aug 05, 2022 33.84 33.84 33.15 33.59 54,810 -0.32(-0.94%)
Aug 04, 2022 33.81 33.98 33.62 33.91 45,219 +0.10(+0.30%)
Aug 03, 2022 33.72 33.85 33.37 33.81 108,775 +0.12(+0.36%)
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.