Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North West Company Inc (TSX: NWC )

37.56 +0.03 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 28.04 28.14 27.90 28.06 62,080 -0.08(-0.28%)
May 30, 2018 28.07 28.16 27.82 28.14 51,594 +0.09(+0.32%)
May 29, 2018 28.27 28.32 27.91 28.05 59,670 -0.23(-0.81%)
May 28, 2018 28.70 28.70 28.15 28.28 33,545 -0.21(-0.74%)
May 25, 2018 27.71 28.51 27.71 28.49 63,306 +0.69(+2.48%)
May 24, 2018 28.06 28.18 27.68 27.80 69,568 -0.24(-0.86%)
May 23, 2018 27.80 28.08 27.74 28.04 47,156 +0.24(+0.86%)
May 22, 2018 27.63 28.03 27.63 27.80 76,763 +0.18(+0.65%)
May 18, 2018 27.62 27.62 27.62 0 -0.06(-0.22%)
May 17, 2018 27.72 28.05 27.62 27.68 65,068 -0.07(-0.25%)
May 16, 2018 27.69 27.90 27.55 27.75 93,933 +0.05(+0.18%)
May 15, 2018 27.68 27.95 27.64 27.70 49,642 +0.01(+0.04%)
May 14, 2018 27.67 27.86 27.61 27.69 93,749 +0.09(+0.33%)
May 11, 2018 27.77 27.80 27.54 27.60 62,265 -0.17(-0.61%)
May 10, 2018 27.67 27.83 27.52 27.77 63,756 +0.15(+0.54%)
May 09, 2018 27.63 27.68 27.46 27.62 44,260 -0.03(-0.11%)
May 08, 2018 27.63 27.66 27.43 27.65 51,875 +0.02(+0.07%)
May 07, 2018 27.86 27.86 27.57 27.63 56,436 -0.23(-0.83%)
May 04, 2018 28.00 28.10 27.62 27.86 52,863 -0.20(-0.71%)
May 03, 2018 27.63 28.11 27.59 28.06 44,463 +0.45(+1.63%)
May 02, 2018 27.72 27.72 27.45 27.61 56,165 -0.16(-0.58%)
May 01, 2018 27.62 27.79 27.43 27.77 96,635 +0.16(+0.58%)
Apr 30, 2018 27.66 27.90 27.55 27.61 99,672 -0.07(-0.25%)
Apr 27, 2018 27.81 27.95 27.68 27.68 33,641 -0.09(-0.32%)
Apr 26, 2018 27.75 27.88 27.55 27.77 91,996 +0.00(+0.00%)
Apr 25, 2018 27.69 27.85 27.54 27.77 78,269 +0.00(+0.00%)
Apr 24, 2018 27.86 28.10 27.64 27.77 133,245 -0.11(-0.39%)
Apr 23, 2018 27.60 27.88 27.56 27.88 92,351 +0.34(+1.23%)
Apr 20, 2018 27.54 27.59 27.38 27.54 41,653 +0.00(+0.00%)
Apr 19, 2018 27.50 27.64 27.48 27.54 47,198 -0.03(-0.11%)
Apr 18, 2018 27.45 27.58 27.35 27.57 89,958 +0.16(+0.58%)
Apr 17, 2018 27.72 27.79 27.41 27.41 54,737 -0.30(-1.08%)
Apr 16, 2018 27.47 27.76 27.32 27.71 81,699 +0.32(+1.17%)
Apr 13, 2018 27.41 27.58 27.30 27.39 60,210 -0.05(-0.18%)
Apr 12, 2018 27.44 27.49 27.22 27.44 64,756 +0.08(+0.29%)
Apr 11, 2018 27.25 27.54 27.24 27.36 85,890 +0.07(+0.26%)
Apr 10, 2018 27.53 27.74 27.10 27.29 101,361 -0.13(-0.47%)
Apr 09, 2018 27.21 27.55 27.20 27.42 63,672 +0.30(+1.11%)
Apr 06, 2018 27.14 27.37 26.99 27.12 55,344 -0.05(-0.18%)
Apr 05, 2018 27.40 27.40 26.96 27.17 77,561 -0.24(-0.88%)
Apr 04, 2018 27.00 27.43 26.93 27.41 77,748 +0.27(+0.99%)
Apr 03, 2018 26.94 27.17 26.81 27.14 77,317 +0.28(+1.04%)
Apr 02, 2018 26.91 27.00 26.76 26.86 39,787 -0.17(-0.63%)
Mar 29, 2018 27.03 27.03 27.03 0 +0.28(+1.05%)
Mar 28, 2018 26.68 26.94 26.59 26.75 97,967 -0.29(-1.07%)
Mar 27, 2018 27.25 27.25 26.95 27.04 91,756 -0.28(-1.02%)
Mar 26, 2018 26.99 27.35 26.92 27.32 170,706 +0.40(+1.49%)
Mar 23, 2018 27.00 27.20 26.86 26.92 91,490 -0.11(-0.41%)
Mar 22, 2018 27.20 27.21 26.93 27.03 101,580 -0.27(-0.99%)
Mar 21, 2018 27.64 27.76 26.97 27.30 100,763 -0.42(-1.52%)
Mar 20, 2018 27.35 27.84 27.25 27.72 144,747 +0.42(+1.54%)
Mar 19, 2018 26.54 27.36 26.50 27.30 167,684 +0.63(+2.36%)
Mar 16, 2018 27.70 27.73 26.56 26.67 319,777 -1.06(-3.82%)
Mar 15, 2018 28.01 28.25 27.55 27.73 149,607 -0.74(-2.60%)
Mar 14, 2018 28.35 28.76 28.09 28.47 126,477 +0.17(+0.60%)
Mar 13, 2018 28.27 28.38 28.23 28.30 79,918 +0.02(+0.07%)
Mar 12, 2018 28.08 28.32 27.97 28.28 118,511 -0.02(-0.07%)
Mar 09, 2018 28.31 28.37 28.06 28.30 77,535 +0.07(+0.25%)
Mar 08, 2018 28.36 28.41 28.09 28.23 60,738 -0.07(-0.25%)
Mar 07, 2018 28.53 28.30 103,378 -0.10(-0.35%)
Mar 06, 2018 27.87 28.51 27.82 28.40 121,957 +0.62(+2.23%)
Mar 05, 2018 27.49 27.92 27.45 27.78 66,573 +0.36(+1.31%)
Mar 02, 2018 27.49 27.58 27.36 27.42 63,868 -0.11(-0.40%)
Mar 01, 2018 27.37 27.64 27.31 27.53 106,096 +0.12(+0.44%)
Feb 28, 2018 27.87 27.99 27.39 27.41 134,237 -0.42(-1.51%)
Feb 27, 2018 27.99 28.32 27.75 27.83 110,132 -0.16(-0.57%)
Feb 26, 2018 28.16 28.20 27.89 27.99 87,236 -0.08(-0.29%)
Feb 23, 2018 27.73 28.11 27.59 28.07 91,232 +0.56(+2.04%)
Feb 22, 2018 27.55 27.64 27.43 27.51 77,976 +0.00(+0.00%)
Feb 21, 2018 27.56 27.83 27.42 27.51 115,846 -0.04(-0.15%)
Feb 20, 2018 27.80 27.86 27.18 27.55 74,892 -0.14(-0.51%)
Feb 16, 2018 27.69 27.69 27.69 0 +0.28(+1.02%)
Feb 15, 2018 27.30 27.73 27.16 27.41 241,807 +0.19(+0.70%)
Feb 14, 2018 27.37 27.47 27.19 27.22 317,424 -0.15(-0.55%)
Feb 13, 2018 27.50 27.50 27.01 27.37 100,591 -0.08(-0.29%)
Feb 12, 2018 27.49 27.78 27.44 27.45 213,945 +0.07(+0.26%)
Feb 09, 2018 27.49 27.51 27.19 27.38 111,500 -0.01(-0.04%)
Feb 08, 2018 27.99 27.34 27.39 147,065 -0.22(-0.80%)
Feb 07, 2018 27.74 27.87 27.54 27.61 180,040 -0.07(-0.25%)
Feb 06, 2018 27.95 27.98 27.58 27.68 135,443 -0.36(-1.28%)
Feb 05, 2018 28.13 28.31 28.01 28.04 133,623 -0.17(-0.60%)
Feb 02, 2018 28.63 29.05 28.15 28.21 103,745 -0.50(-1.74%)
Feb 01, 2018 29.15 29.18 28.54 28.71 90,029 -0.43(-1.48%)
Jan 31, 2018 29.21 29.31 28.88 29.14 119,801 -0.11(-0.38%)
Jan 30, 2018 29.51 29.51 29.12 29.25 78,549 -0.33(-1.12%)
Jan 29, 2018 29.51 29.76 29.45 29.58 45,473 +0.00(+0.00%)
Jan 26, 2018 29.95 30.01 29.51 29.58 121,478 -0.35(-1.17%)
Jan 25, 2018 29.88 30.15 29.58 29.93 169,684 +0.10(+0.34%)
Jan 24, 2018 29.39 29.95 29.37 29.83 145,264 +0.47(+1.60%)
Jan 23, 2018 29.77 29.83 29.12 29.36 84,065 -0.49(-1.64%)
Jan 22, 2018 29.65 29.89 29.50 29.85 121,395 +0.27(+0.91%)
Jan 19, 2018 29.40 29.70 29.06 29.58 147,780 +0.25(+0.85%)
Jan 18, 2018 28.90 29.43 28.90 29.33 149,704 +0.47(+1.63%)
Jan 17, 2018 28.90 28.90 28.51 28.86 179,726 +0.02(+0.07%)
Jan 16, 2018 28.61 28.95 28.51 28.84 136,463 +0.18(+0.63%)
Jan 15, 2018 28.86 28.86 28.45 28.66 67,275 -0.12(-0.42%)
Jan 12, 2018 28.93 29.06 28.57 28.78 138,963 -0.19(-0.66%)
Jan 11, 2018 29.24 29.24 28.55 28.97 158,787 -0.11(-0.38%)
Jan 10, 2018 29.92 29.93 29.05 29.08 131,893 -0.77(-2.58%)
Jan 09, 2018 29.66 29.90 29.45 29.85 103,055 +0.21(+0.71%)
Jan 08, 2018 29.50 29.76 29.35 29.64 100,762 +0.14(+0.47%)
Jan 05, 2018 29.50 29.81 29.45 29.50 98,476 -0.02(-0.07%)
Jan 04, 2018 30.15 30.23 29.44 29.52 142,239 -0.60(-1.99%)
Jan 03, 2018 30.12 30.43 29.98 30.12 53,420 -0.07(-0.23%)
Jan 02, 2018 30.04 30.25 29.81 30.19 86,381 +0.12(+0.40%)
Dec 29, 2017 30.07 30.07 30.07 0 +0.02(+0.07%)
Dec 28, 2017 30.18 30.33 29.90 30.05 80,442 -0.41(-1.35%)
Dec 27, 2017 30.56 30.66 30.45 30.46 55,193 -0.11(-0.36%)
Dec 22, 2017 30.21 30.70 30.18 30.57 82,194 +0.33(+1.09%)
Dec 21, 2017 30.58 30.68 30.19 30.24 116,791 -0.33(-1.08%)
Dec 20, 2017 30.35 30.90 30.21 30.57 146,381 +0.14(+0.46%)
Dec 19, 2017 30.70 30.72 30.10 30.43 214,438 -0.17(-0.56%)
Dec 18, 2017 31.08 31.47 30.54 30.60 152,816 -0.52(-1.67%)
Dec 15, 2017 31.59 31.74 31.06 31.12 226,989 -0.47(-1.49%)
Dec 14, 2017 31.69 32.00 31.48 31.59 333,232 -0.17(-0.54%)
Dec 13, 2017 31.85 32.12 31.43 31.76 269,259 -0.10(-0.31%)
Dec 12, 2017 31.92 31.95 31.23 31.86 343,215 +0.10(+0.31%)
Dec 11, 2017 32.41 32.42 31.70 31.76 284,217 -0.65(-2.01%)
Dec 08, 2017 32.55 32.78 32.32 32.41 71,715 +0.03(+0.09%)
Dec 07, 2017 32.45 32.73 32.22 32.38 278,545 -0.07(-0.22%)
Dec 06, 2017 31.90 32.90 31.90 32.45 72,290 +0.61(+1.92%)
Dec 05, 2017 32.26 32.33 31.72 31.84 60,467 -0.55(-1.70%)
Dec 04, 2017 32.35 32.60 32.11 32.39 57,672 +0.24(+0.75%)
Dec 01, 2017 32.65 32.65 32.13 32.15 64,127 -0.58(-1.77%)
Nov 30, 2017 32.34 32.73 32.30 32.73 113,863 +0.35(+1.08%)
Nov 29, 2017 31.92 32.55 31.92 32.38 37,629 +0.34(+1.06%)
Nov 28, 2017 32.12 32.56 31.96 32.04 55,086 -0.08(-0.25%)
Nov 27, 2017 32.29 32.42 32.04 32.12 39,908 -0.40(-1.23%)
Nov 24, 2017 32.65 32.72 32.32 32.52 22,574 -0.15(-0.46%)
Nov 23, 2017 32.33 32.70 32.25 32.67 34,979 +0.25(+0.77%)
Nov 22, 2017 32.38 32.47 32.28 32.42 23,682 +0.04(+0.12%)
Nov 21, 2017 32.11 32.48 32.07 32.38 40,360 +0.25(+0.78%)
Nov 20, 2017 31.94 32.32 31.89 32.13 28,494 +0.13(+0.41%)
Nov 17, 2017 32.01 32.15 31.71 32.00 58,557 -0.01(-0.03%)
Nov 16, 2017 31.74 32.20 31.74 32.01 59,472 +0.34(+1.07%)
Nov 15, 2017 31.92 32.18 31.64 31.67 77,189 -0.32(-1.00%)
Nov 14, 2017 31.86 32.15 31.81 31.99 27,124 +0.07(+0.22%)
Nov 13, 2017 32.19 32.34 31.85 31.92 30,336 -0.27(-0.84%)
Nov 10, 2017 31.88 32.37 31.88 32.19 25,126 +0.28(+0.88%)
Nov 09, 2017 31.64 32.00 31.64 31.91 47,030 +0.13(+0.41%)
Nov 08, 2017 31.83 31.97 31.53 31.78 79,130 +0.15(+0.47%)
Nov 07, 2017 31.73 31.73 31.50 31.63 55,512 -0.05(-0.16%)
Nov 06, 2017 31.67 31.93 31.38 31.68 58,267 -0.04(-0.13%)
Nov 03, 2017 31.77 31.86 31.54 31.72 25,890 -0.05(-0.16%)
Nov 02, 2017 31.67 32.07 31.63 31.77 33,700 +0.18(+0.57%)
Nov 01, 2017 31.57 31.67 31.35 31.59 46,544 +0.11(+0.35%)
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%)
Aug 01, 2017 30.54 30.72 30.20 30.35 48,167 -0.19(-0.62%)
Jul 31, 2017 30.42 30.65 30.30 30.54 71,239 +0.09(+0.30%)
Jul 28, 2017 30.47 30.69 30.34 30.45 54,196 +0.10(+0.33%)
Jul 27, 2017 30.45 30.53 30.29 30.35 31,958 -0.12(-0.39%)
Jul 26, 2017 30.90 30.90 30.29 30.47 73,011 -0.35(-1.14%)
Jul 25, 2017 30.41 30.94 30.41 30.82 57,793 +0.41(+1.35%)
Jul 24, 2017 30.17 30.58 30.10 30.41 71,172 +0.11(+0.36%)
Jul 21, 2017 30.41 30.49 30.20 30.30 50,446 -0.20(-0.66%)
Jul 20, 2017 30.05 30.50 29.89 30.50 90,774 +0.52(+1.73%)
Jul 19, 2017 30.02 30.09 29.75 29.98 55,392 +0.03(+0.10%)
Jul 18, 2017 29.91 30.05 29.70 29.95 84,779 -0.06(-0.20%)
Jul 17, 2017 30.23 30.37 29.99 30.01 68,311 -0.29(-0.96%)
Jul 14, 2017 30.21 30.51 29.95 30.30 68,339 +0.13(+0.43%)
Jul 13, 2017 30.57 30.75 30.10 30.17 50,343 -0.33(-1.08%)
Jul 12, 2017 30.59 30.77 30.40 30.50 38,473 +0.01(+0.03%)
Jul 11, 2017 30.36 30.59 30.15 30.49 47,336 +0.18(+0.59%)
Jul 10, 2017 30.51 30.90 30.24 30.31 64,976 -0.19(-0.62%)
Jul 07, 2017 30.64 30.64 30.09 30.50 82,517 -0.18(-0.59%)
Jul 06, 2017 30.54 31.02 30.30 30.68 69,894 -0.13(-0.42%)
Jul 05, 2017 30.91 31.00 30.51 30.81 91,969 -0.02(-0.06%)
Jul 04, 2017 31.34 31.34 30.58 30.83 34,686 -0.43(-1.38%)
Jul 03, 2017 31.26 31.26 31.26 31.26 0 +0.00(+0.00%)
Jun 30, 2017 31.59 31.59 31.13 31.26 50,230 -0.34(-1.08%)
Jun 29, 2017 31.87 31.92 31.39 31.60 128,360 -0.36(-1.13%)
Jun 28, 2017 31.89 32.11 31.87 31.96 59,703 -0.29(-0.90%)
Jun 27, 2017 31.77 32.33 31.52 32.25 87,481 +0.48(+1.51%)
Jun 26, 2017 32.05 32.08 31.71 31.77 97,205 -0.30(-0.94%)
Jun 23, 2017 32.21 32.28 31.90 32.07 48,173 -0.24(-0.74%)
Jun 22, 2017 32.19 32.39 32.06 32.31 32,078 +0.15(+0.47%)
Jun 21, 2017 32.61 32.69 32.03 32.16 72,184 -0.53(-1.62%)
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.