Skip to main content

North West Company Inc (TSX: NWC )

42.49 -0.27 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.24 34.24 34.24 0 -0.22(-0.64%)
Dec 30, 2021 34.49 34.55 34.28 34.46 55,522 -0.19(-0.55%)
Dec 29, 2021 35.24 35.24 34.31 34.65 87,766 +0.39(+1.14%)
Dec 24, 2021 34.26 34.26 34.26 0 +0.02(+0.06%)
Dec 23, 2021 34.47 34.53 34.20 34.24 70,992 -0.18(-0.52%)
Dec 22, 2021 34.58 34.67 34.13 34.42 68,567 -0.29(-0.84%)
Dec 21, 2021 34.64 34.86 34.41 34.71 69,713 +0.06(+0.17%)
Dec 20, 2021 35.17 35.23 34.61 34.65 63,442 -0.62(-1.76%)
Dec 17, 2021 35.44 35.67 35.22 35.27 194,973 -0.09(-0.25%)
Dec 16, 2021 35.58 35.75 35.18 35.36 113,476 -0.32(-0.90%)
Dec 15, 2021 35.45 35.68 35.20 35.68 79,183 +0.22(+0.62%)
Dec 14, 2021 35.45 35.49 35.04 35.46 96,280 -0.08(-0.23%)
Dec 13, 2021 35.71 35.92 35.39 35.54 160,510 -0.26(-0.73%)
Dec 10, 2021 37.04 37.24 35.64 35.80 260,651 -1.37(-3.69%)
Dec 09, 2021 35.85 38.20 35.85 37.17 310,981 +1.36(+3.80%)
Dec 08, 2021 35.49 35.93 34.89 35.81 222,386 +0.56(+1.59%)
Dec 07, 2021 35.08 35.64 35.02 35.25 74,169 +0.43(+1.23%)
Dec 06, 2021 34.69 35.35 34.69 34.82 140,579 +0.23(+0.66%)
Dec 03, 2021 34.17 34.65 34.07 34.59 111,349 +0.42(+1.23%)
Dec 02, 2021 33.70 34.38 33.70 34.17 96,041 +0.47(+1.39%)
Dec 01, 2021 33.95 34.46 33.62 33.70 90,113 +0.03(+0.09%)
Nov 30, 2021 34.20 34.20 33.41 33.67 150,648 -0.54(-1.58%)
Nov 29, 2021 34.06 34.47 34.06 34.21 78,176 +0.06(+0.18%)
Nov 26, 2021 34.61 34.80 34.15 34.15 70,223 -0.55(-1.59%)
Nov 25, 2021 34.38 34.87 34.38 34.70 52,406 +0.32(+0.93%)
Nov 24, 2021 34.94 34.94 34.32 34.38 128,644 -0.41(-1.18%)
Nov 23, 2021 34.55 34.81 34.32 34.79 83,290 +0.21(+0.61%)
Nov 22, 2021 34.80 34.88 34.43 34.58 68,060 -0.19(-0.55%)
Nov 19, 2021 35.17 35.26 34.71 34.77 93,407 -0.33(-0.94%)
Nov 18, 2021 35.47 35.47 35.08 35.10 106,535 -0.40(-1.13%)
Nov 17, 2021 36.10 36.29 35.48 35.50 146,953 -0.51(-1.42%)
Nov 16, 2021 35.77 36.22 35.77 36.01 108,938 +0.24(+0.67%)
Nov 15, 2021 35.39 35.88 35.34 35.77 118,264 +0.37(+1.05%)
Nov 12, 2021 35.75 35.75 35.40 35.40 68,520 -0.20(-0.56%)
Nov 11, 2021 35.90 35.90 35.05 35.60 806,310 -0.21(-0.59%)
Nov 10, 2021 35.88 35.81 73,800 -0.12(-0.33%)
Nov 09, 2021 35.64 36.15 35.61 35.93 109,279 +0.24(+0.67%)
Nov 08, 2021 35.20 35.72 34.84 35.69 124,868 +0.55(+1.57%)
Nov 05, 2021 34.91 35.17 34.75 35.14 115,171 +0.23(+0.66%)
Nov 04, 2021 35.01 35.44 34.90 34.91 102,764 -0.20(-0.57%)
Nov 03, 2021 34.67 35.19 34.49 35.11 120,665 +0.54(+1.56%)
Nov 02, 2021 33.85 34.68 33.85 34.57 130,458 +0.73(+2.16%)
Nov 01, 2021 33.64 33.88 33.53 33.84 87,180 +0.21(+0.62%)
Oct 29, 2021 33.26 33.72 33.16 33.63 102,797 +0.37(+1.11%)
Oct 28, 2021 33.03 33.38 33.03 33.26 79,475 +0.28(+0.85%)
Oct 27, 2021 33.69 33.72 32.93 32.98 85,807 -0.67(-1.99%)
Oct 26, 2021 33.84 33.65 77,634 -0.12(-0.36%)
Oct 25, 2021 33.37 33.83 33.21 33.77 275,057 +0.41(+1.23%)
Oct 22, 2021 33.49 33.55 33.13 33.36 183,514 -0.03(-0.09%)
Oct 21, 2021 33.61 33.75 33.39 33.39 91,522 -0.22(-0.65%)
Oct 20, 2021 33.94 34.08 33.61 33.61 125,234 -0.30(-0.88%)
Oct 19, 2021 34.03 34.14 33.86 33.91 89,076 +0.01(+0.03%)
Oct 18, 2021 33.77 34.04 33.50 33.90 83,675 +0.09(+0.27%)
Oct 15, 2021 33.47 33.88 33.47 33.81 92,889 +0.17(+0.51%)
Oct 14, 2021 33.69 33.77 33.50 33.64 128,442 +0.00(+0.00%)
Oct 13, 2021 33.69 33.81 33.39 33.64 93,590 +0.23(+0.69%)
Oct 12, 2021 33.76 33.76 33.26 33.41 130,588 -0.25(-0.74%)
Oct 08, 2021 33.66 33.66 33.66 0 +0.23(+0.69%)
Oct 07, 2021 33.41 33.68 33.23 33.43 107,134 +0.22(+0.66%)
Oct 06, 2021 33.22 33.56 33.09 33.21 178,643 -0.01(-0.03%)
Oct 05, 2021 33.25 33.28 33.00 33.22 136,139 +0.09(+0.27%)
Oct 04, 2021 33.44 33.45 33.05 33.13 89,548 -0.15(-0.45%)
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.