U.S. Markets closed

The North West Company Inc. (NWC.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
30.35-0.12 (-0.39%)
At close: 4:47PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201730.4530.5330.2930.3530.3531,958
Jul 26, 201730.9030.9030.2930.4730.4773,000
Jul 25, 201730.4130.9430.4130.8230.8257,800
Jul 24, 201730.1730.5830.1030.4130.4171,200
Jul 21, 201730.4130.4930.2030.3030.3050,400
Jul 20, 201730.0530.5029.8930.5030.5090,800
Jul 19, 201730.0230.0929.7529.9829.9855,400
Jul 18, 201729.9130.0529.7029.9529.9584,800
Jul 17, 201730.2330.3729.9930.0130.0168,300
Jul 14, 201730.2130.5129.9530.3030.3068,300
Jul 13, 201730.5730.7530.1030.1730.1750,300
Jul 12, 201730.5930.7730.4030.5030.5038,500
Jul 11, 201730.3630.5930.1530.4930.4947,300
Jul 10, 201730.5130.9330.2430.3130.3165,000
Jul 07, 201730.6430.6430.0930.5030.5082,500
Jul 06, 201730.5431.0230.3030.6830.6869,900
Jul 05, 201730.9131.0030.5130.8130.8192,000
Jul 04, 201731.3431.3430.5830.8330.8334,700
Jun 30, 201731.5931.5931.1331.2631.2650,200
Jun 29, 201731.8731.9231.3931.6031.60128,400
Jun 28, 201731.8932.1131.8731.9631.9659,700
Jun 28, 20170.32 Dividend
Jun 27, 201731.7732.3331.5232.2531.9387,500
Jun 26, 201732.0532.0831.7131.7731.4597,200
Jun 23, 201732.2132.2831.9032.0731.7548,200
Jun 22, 201732.1932.3932.0632.3131.9932,100
Jun 21, 201732.6132.6932.0332.1631.8472,200
Jun 20, 201732.7732.9332.0532.6932.3754,900
Jun 19, 201731.8732.6631.8132.6432.3282,200
Jun 16, 201732.9832.9831.8731.9131.59175,000
Jun 15, 201731.9333.1731.9332.8832.55132,300
Jun 14, 201731.3931.7031.0031.4231.1191,800
Jun 13, 201731.7331.8731.1131.3131.0055,500
Jun 12, 201731.6031.9031.6031.7231.4137,600
Jun 09, 201732.1132.1831.6031.7431.4363,400
Jun 08, 201732.0832.3031.9932.1931.8758,600
Jun 07, 201731.6732.1931.6732.0931.7758,900
Jun 06, 201731.9931.9931.5431.7431.4368,600
Jun 05, 201732.7532.7731.7531.9831.6695,700
Jun 02, 201732.4933.1832.4933.0232.6997,100
Jun 01, 201732.1732.5031.9932.4832.1635,300
May 31, 201732.2032.4732.0232.2831.96215,600
May 30, 201731.8932.2231.7532.1631.8437,900
May 29, 201731.5931.9831.5931.9631.6421,600
May 26, 201731.8031.9731.6431.7031.3935,500
May 25, 201732.1032.2131.6731.8831.5646,800
May 24, 201732.0332.4431.5832.1231.8057,700
May 23, 201731.8032.1731.8032.1731.8563,700
May 19, 201731.6031.9031.3831.8131.49116,900
May 18, 201731.7132.0031.3131.8131.4954,100
May 17, 201732.4532.5831.6731.7931.4757,100
May 16, 201732.6032.7732.4232.5732.2537,700
May 15, 201732.4932.9132.2532.6532.3349,100
May 12, 201732.4132.6632.2832.4232.1030,200
May 11, 201732.7632.7632.1632.3432.0253,600
May 10, 201732.6933.0732.6632.8432.5149,000
May 09, 201732.7332.7832.5832.7032.3876,800
May 08, 201732.5832.9132.5832.7932.4648,000
May 05, 201732.6032.7532.4932.5732.2574,900
May 04, 201732.8532.9532.6132.6332.31132,800
May 03, 201733.3033.7432.6232.8132.4878,500
May 02, 201733.2733.6833.1533.4133.08113,000
May 01, 201732.2733.3832.2133.2232.89151,000
Apr 28, 201731.7932.2431.7932.2031.8872,400
Apr 27, 201731.9731.9931.6931.7731.4556,300
Apr 26, 201731.8932.2531.8932.0731.7581,500
Apr 25, 201731.8032.1531.7932.0031.6880,200
Apr 24, 201731.9132.0031.7531.7531.4378,200
Apr 21, 201731.8132.0531.7531.9031.5878,100
Apr 20, 201731.0232.0031.0231.8731.5593,100
Apr 19, 201731.3231.7531.3031.3631.0582,900
Apr 18, 201731.4931.6031.3331.4631.1559,800
Apr 17, 201731.5631.9831.3931.5331.22167,100
Apr 13, 201731.9132.0431.8331.9231.6073,100
Apr 12, 201731.7631.9931.4731.8731.5590,900
Apr 11, 201731.9931.9931.4331.8231.5091,600
Apr 10, 201731.6031.7831.2931.7431.4380,300
Apr 07, 201731.3831.7431.2631.5831.2798,400
Apr 06, 201731.1531.3731.1331.3231.01263,000
Apr 05, 201731.5331.6431.0831.1530.84185,900
Apr 04, 201731.2031.4331.0831.3831.0756,500
Apr 03, 201731.7031.7531.1031.2030.8996,300
Mar 31, 201731.2631.7331.2131.7131.40111,600
Mar 30, 201730.8631.3530.8031.1730.86142,100
Mar 29, 201731.1931.3530.8630.8730.5661,200
Mar 29, 20170.32 Dividend
Mar 28, 201731.3431.6831.3431.5830.9578,900
Mar 27, 201731.0631.6230.9831.4130.7899,800
Mar 24, 201731.4631.7431.1331.1930.5774,300
Mar 23, 201731.0131.6530.9631.5330.90109,700
Mar 22, 201730.6730.9930.5030.9130.2959,800
Mar 21, 201730.8031.0930.4330.6630.05144,000
Mar 20, 201730.5530.7930.4530.7630.1573,500
Mar 17, 201730.3830.6830.2730.6730.06281,900
Mar 16, 201729.7630.7029.7630.2729.67158,500
Mar 15, 201729.4529.8328.9029.6729.08173,300
Mar 14, 201729.5929.5929.1429.1528.5767,500
Mar 13, 201729.6229.8829.4929.5929.0069,600
Mar 10, 201729.2929.8129.2529.7129.1265,700
Mar 09, 201729.3229.5729.1929.2428.6658,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...