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 (%)
Jun 18, 2024 42.48 42.48 41.63 41.65 97,568 -0.84(-1.98%)
Jun 17, 2024 42.83 43.16 42.20 42.49 69,548 -0.27(-0.63%)
Jun 14, 2024 42.80 43.28 42.49 42.76 64,559 -0.36(-0.83%)
Jun 13, 2024 43.48 43.49 42.91 43.12 95,302 -0.37(-0.85%)
Jun 12, 2024 43.70 43.79 43.18 43.49 74,698 -0.07(-0.16%)
Jun 11, 2024 42.62 43.62 42.61 43.56 70,578 +0.66(+1.54%)
Jun 10, 2024 43.00 43.00 41.95 42.90 108,221 -0.29(-0.67%)
Jun 07, 2024 40.80 43.72 40.75 43.19 271,814 +2.57(+6.33%)
Jun 06, 2024 38.79 40.67 38.52 40.62 126,895 +1.61(+4.13%)
Jun 05, 2024 39.00 39.06 38.24 39.01 97,001 +0.08(+0.21%)
Jun 04, 2024 37.86 38.95 37.85 38.93 85,286 +0.95(+2.50%)
Jun 03, 2024 37.58 37.98 37.47 37.98 68,809 +0.33(+0.88%)
May 31, 2024 37.27 37.78 37.27 37.65 105,416 +0.10(+0.27%)
May 30, 2024 37.49 37.83 37.36 37.55 38,189 +0.05(+0.13%)
May 29, 2024 37.33 37.92 37.33 37.50 61,678 -0.06(-0.16%)
May 28, 2024 38.27 38.28 37.15 37.56 47,888 +0.03(+0.08%)
May 27, 2024 37.81 37.88 37.45 37.53 31,879 -0.28(-0.74%)
May 24, 2024 37.49 38.14 37.49 37.81 30,689 +0.10(+0.27%)
May 23, 2024 37.83 37.95 37.48 37.71 44,774 -0.07(-0.19%)
May 22, 2024 38.47 38.47 37.76 37.78 65,604 -0.72(-1.87%)
May 21, 2024 38.43 38.69 38.39 38.50 34,325 -0.04(-0.10%)
May 17, 2024 38.54 0 -0.27(-0.70%)
May 16, 2024 39.00 39.10 38.75 38.81 40,030 -0.03(-0.08%)
May 15, 2024 38.89 38.95 38.68 38.84 43,948 +0.00(+0.00%)
May 14, 2024 38.57 38.94 38.50 38.84 31,021 -0.03(-0.08%)
May 13, 2024 38.93 39.05 38.67 38.87 32,309 +0.13(+0.34%)
May 10, 2024 38.58 38.83 38.56 38.74 56,848 +0.17(+0.44%)
May 09, 2024 38.56 38.66 38.30 38.57 40,917 +0.04(+0.10%)
May 08, 2024 38.27 38.57 38.27 38.53 65,950 +0.16(+0.42%)
May 07, 2024 38.72 38.87 38.23 38.37 81,462 -0.32(-0.83%)
May 06, 2024 38.77 38.81 38.44 38.69 29,666 +0.20(+0.52%)
May 03, 2024 38.77 38.99 38.42 38.49 24,990 -0.10(-0.26%)
May 02, 2024 38.40 38.63 37.51 38.59 69,355 -0.26(-0.67%)
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.