U.S. Markets open in 4 hrs 26 mins

The North West Company Inc. (NWC.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
31.96+0.26 (+0.82%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 29, 201731.5931.9831.5931.9631.9621,600
May 26, 201731.8031.9731.6431.7031.7035,500
May 25, 201732.1032.2131.6731.8831.8846,800
May 24, 201732.0332.4431.5832.1232.1257,700
May 23, 201731.8032.1731.8032.1732.1763,700
May 19, 201731.6031.9031.3831.8131.81116,900
May 18, 201731.7132.0031.3131.8131.8154,100
May 17, 201732.4532.5831.6731.7931.7957,100
May 16, 201732.6032.7732.4232.5732.5737,700
May 15, 201732.4932.9132.2532.6532.6549,100
May 12, 201732.4132.6632.2832.4232.4230,200
May 11, 201732.7632.7632.1632.3432.3453,600
May 10, 201732.6933.0732.6632.8432.8449,000
May 09, 201732.7332.7832.5832.7032.7076,800
May 08, 201732.5832.9132.5832.7932.7948,000
May 05, 201732.6032.7532.4932.5732.5774,900
May 04, 201732.8532.9532.6132.6332.63132,800
May 03, 201733.3033.7432.6232.8132.8178,500
May 02, 201733.2733.6833.1533.4133.41113,000
May 01, 201732.2733.3832.2133.2233.22151,000
Apr 28, 201731.7932.2431.7932.2032.2072,400
Apr 27, 201731.9731.9931.6931.7731.7756,300
Apr 26, 201731.8932.2531.8932.0732.0781,500
Apr 25, 201731.8032.1531.7932.0032.0080,200
Apr 24, 201731.9132.0031.7531.7531.7578,200
Apr 21, 201731.8132.0531.7531.9031.9078,100
Apr 20, 201731.0232.0031.0231.8731.8793,100
Apr 19, 201731.3231.7531.3031.3631.3682,900
Apr 18, 201731.4931.6031.3331.4631.4659,800
Apr 17, 201731.5631.9831.3931.5331.53167,100
Apr 13, 201731.9132.0431.8331.9231.9273,100
Apr 12, 201731.7631.9931.4731.8731.8790,900
Apr 11, 201731.9931.9931.4331.8231.8291,600
Apr 10, 201731.6031.7831.2931.7431.7480,300
Apr 07, 201731.3831.7431.2631.5831.5898,400
Apr 06, 201731.1531.3731.1331.3231.32263,000
Apr 05, 201731.5331.6431.0831.1531.15185,900
Apr 04, 201731.2031.4331.0831.3831.3856,500
Apr 03, 201731.7031.7531.1031.2031.2096,300
Mar 31, 201731.2631.7331.2131.7131.71111,600
Mar 30, 201730.8631.3530.8031.1731.17142,100
Mar 29, 201731.1931.3530.8630.8730.8761,200
Mar 29, 20170.32 Dividend
Mar 28, 201731.3431.6831.3431.5831.5878,900
Mar 27, 201731.0631.6230.9831.4131.4199,800
Mar 24, 201731.4631.7431.1331.1931.1974,300
Mar 23, 201731.0131.6530.9631.5331.53109,700
Mar 22, 201730.6730.9930.5030.9130.9159,800
Mar 21, 201730.8031.0930.4330.6630.66144,000
Mar 20, 201730.5530.7930.4530.7630.7673,500
Mar 17, 201730.3830.6830.2730.6730.67281,900
Mar 16, 201729.7630.7029.7630.2730.27158,500
Mar 15, 201729.4529.8328.9029.6729.67173,300
Mar 14, 201729.5929.5929.1429.1529.1567,500
Mar 13, 201729.6229.8829.4929.5929.5969,600
Mar 10, 201729.2929.8129.2529.7129.7165,700
Mar 09, 201729.3229.5729.1929.2429.2458,400
Mar 08, 201729.5529.6129.2929.3829.3865,300
Mar 07, 201729.4929.6829.3729.6129.6146,300
Mar 06, 201729.5329.8229.2029.4529.4564,600
Mar 03, 201729.6129.6929.4329.6029.6039,000
Mar 02, 201729.0829.5828.7829.5829.58163,900
Mar 01, 201729.3829.6429.0629.1329.13109,700
Feb 28, 201729.6329.7629.3229.3229.3267,500
Feb 27, 201729.9029.9029.4129.6729.67131,100
Feb 24, 201730.0630.1329.7329.8229.82100,700
Feb 23, 201730.0230.3729.9930.1830.1870,400
Feb 22, 201730.0330.0529.8729.9929.9937,400
Feb 21, 201730.0030.0529.9530.0530.05136,300
Feb 17, 201729.8530.0529.8429.8929.8939,600
Feb 16, 201729.8829.9929.8029.8729.8737,600
Feb 15, 201729.7629.9029.6529.8029.8060,800
Feb 14, 201730.0030.0029.6729.7429.7472,900
Feb 13, 201729.9330.0529.9330.0130.01164,800
Feb 10, 201729.9330.0529.8529.9529.9577,000
Feb 09, 201729.8530.0529.6829.8629.86128,100
Feb 08, 201729.6929.9529.6229.8929.8973,700
Feb 07, 201729.4629.7329.4629.6029.60100,000
Feb 06, 201729.3329.5529.1629.4729.4783,800
Feb 03, 201729.1429.6329.1129.2029.20117,400
Feb 02, 201729.1629.4329.0329.1129.1162,500
Feb 01, 201729.3529.3828.9529.2529.25120,100
Jan 31, 201729.3029.4629.0529.2829.28822,600
Jan 30, 201729.5529.6029.2429.3829.38131,000
Jan 27, 201730.0130.0529.5529.6029.6098,200
Jan 26, 201729.8330.0529.8329.9329.93123,600
Jan 25, 201730.0030.0029.6829.9129.91176,300
Jan 24, 201729.7530.0029.6429.9629.96133,900
Jan 23, 201730.1930.2029.6929.7729.77108,800
Jan 20, 201729.6030.2329.4630.1230.12184,900
Jan 19, 201729.3929.8529.3929.4829.48180,300
Jan 18, 201729.6829.6829.0729.3829.38250,100
Jan 17, 201728.8029.7728.8029.6829.68603,700
Jan 16, 201728.6829.2528.6829.1029.10238,600
Jan 13, 201727.7628.0127.6427.9327.9380,700
Jan 12, 201727.9027.9027.6027.7027.7061,400
Jan 11, 201727.6228.0127.3827.8827.8898,100
Jan 10, 201727.7927.8827.5627.5727.57104,900
Jan 09, 201727.2827.8627.2827.7427.7483,400
Jan 06, 201728.0028.0027.3327.3827.3889,300
*Close price adjusted for dividends and splits.
Loading more data...