Toronto - Delayed Quote CAD

The North West Company Inc. (NWC.TO)

Compare
51.44 -0.76 (-1.46%)
At close: 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 52.02 52.10 51.11 51.44 51.44 88,980
Oct 18, 2024 52.41 52.45 52.04 52.20 52.20 77,800
Oct 17, 2024 52.89 53.06 52.14 52.38 52.38 70,500
Oct 16, 2024 52.10 52.81 51.58 52.73 52.73 70,000
Oct 15, 2024 52.51 52.99 51.72 52.06 52.06 88,100
Oct 11, 2024 52.49 52.84 52.12 52.72 52.72 85,000
Oct 10, 2024 52.14 52.25 51.85 52.06 52.06 78,800
Oct 9, 2024 51.59 52.33 51.59 52.21 52.21 73,100
Oct 8, 2024 51.57 52.16 51.45 51.83 51.83 59,000
Oct 7, 2024 51.29 52.13 51.29 51.57 51.57 109,600
Oct 4, 2024 52.65 52.79 51.69 51.75 51.75 98,400
Oct 3, 2024 52.02 52.65 51.10 52.65 52.65 97,200
Oct 2, 2024 51.09 52.50 50.54 51.43 51.43 136,000
Oct 1, 2024 51.32 51.42 50.57 51.13 51.13 98,800
Sep 30, 2024 50.31 51.33 50.29 51.33 51.33 47,200
Sep 27, 2024 0.40 Dividend
Sep 27, 2024 51.43 51.56 50.44 50.55 50.55 95,700
Sep 26, 2024 51.38 51.71 50.90 51.43 51.03 97,200
Sep 25, 2024 50.86 51.46 50.64 50.80 50.40 101,500
Sep 24, 2024 50.44 51.38 50.44 51.00 50.60 70,200
Sep 23, 2024 50.15 50.79 50.15 50.56 50.17 76,900
Sep 20, 2024 50.03 50.26 49.81 50.15 49.76 101,400
Sep 19, 2024 50.56 50.56 49.66 50.05 49.66 71,200
Sep 18, 2024 50.66 51.51 50.28 50.54 50.15 110,300
Sep 17, 2024 50.95 51.03 50.39 50.54 50.15 141,300
Sep 16, 2024 51.23 51.78 50.89 50.94 50.54 53,800
Sep 13, 2024 52.00 52.00 51.24 51.67 51.27 73,000
Sep 12, 2024 51.56 52.23 51.45 52.00 51.60 94,300
Sep 11, 2024 50.20 51.55 50.00 51.54 51.14 103,600
Sep 10, 2024 50.52 51.60 50.46 50.76 50.37 128,600
Sep 9, 2024 50.70 51.48 50.39 51.15 50.75 145,100
Sep 6, 2024 48.93 51.05 48.93 50.70 50.31 210,400
Sep 5, 2024 46.57 50.36 45.66 48.92 48.54 212,300
Sep 4, 2024 45.49 45.89 45.17 45.65 45.29 50,600
Sep 3, 2024 45.56 46.18 45.20 45.68 45.32 83,100
Aug 30, 2024 45.99 45.99 45.04 45.68 45.32 104,100
Aug 29, 2024 45.90 46.10 45.37 45.72 45.36 67,600
Aug 28, 2024 45.09 45.59 45.09 45.44 45.09 40,600
Aug 27, 2024 44.94 45.16 44.76 44.86 44.51 30,700
Aug 26, 2024 45.05 45.99 44.85 45.31 44.96 89,600
Aug 23, 2024 45.04 45.30 44.50 45.30 44.95 70,000
Aug 22, 2024 45.27 45.96 44.80 44.80 44.45 69,000
Aug 21, 2024 45.18 45.38 44.71 45.25 44.90 54,500
Aug 20, 2024 45.24 45.55 45.02 45.10 44.75 32,400
Aug 19, 2024 45.56 46.05 45.21 45.21 44.86 54,500
Aug 16, 2024 45.38 46.25 45.34 45.56 45.21 97,600
Aug 15, 2024 44.68 45.60 44.63 45.38 45.03 58,300
Aug 14, 2024 43.98 44.80 43.92 44.67 44.32 67,000
Aug 13, 2024 43.37 44.19 43.00 44.11 43.77 63,800
Aug 12, 2024 43.48 43.76 42.94 43.62 43.28 53,500
Aug 9, 2024 43.70 43.70 42.98 43.11 42.77 48,600
Aug 8, 2024 44.10 44.35 43.59 43.98 43.64 61,600
Aug 7, 2024 44.09 44.18 43.06 43.26 42.92 54,500
Aug 6, 2024 44.00 44.59 43.91 44.17 43.83 102,700
Aug 2, 2024 44.15 44.75 44.13 44.75 44.40 51,400
Aug 1, 2024 44.73 45.26 44.54 45.15 44.80 80,800
Jul 31, 2024 44.34 45.01 44.17 44.71 44.36 77,100
Jul 30, 2024 44.61 44.91 43.96 44.31 43.97 49,300
Jul 29, 2024 45.09 45.09 44.30 44.36 44.01 60,700
Jul 26, 2024 45.03 45.75 45.03 45.17 44.82 58,900
Jul 25, 2024 44.53 45.35 44.53 45.03 44.68 55,100
Jul 24, 2024 44.49 44.83 44.45 44.59 44.24 47,100
Jul 23, 2024 44.60 44.71 44.36 44.49 44.14 34,700
Jul 22, 2024 44.00 44.93 43.99 44.71 44.36 92,500
Jul 19, 2024 43.80 44.27 43.74 44.01 43.67 42,200
Jul 18, 2024 42.90 44.03 42.90 43.83 43.49 88,300
Jul 17, 2024 42.77 43.41 42.77 43.36 43.02 41,400
Jul 16, 2024 42.91 43.61 42.61 43.16 42.82 65,200
Jul 15, 2024 42.52 42.83 42.44 42.80 42.47 39,600
Jul 12, 2024 42.16 43.24 42.16 42.52 42.19 108,200
Jul 11, 2024 41.75 42.66 41.33 42.11 41.78 70,700
Jul 10, 2024 41.07 41.86 40.84 41.70 41.38 77,700
Jul 9, 2024 41.60 41.60 40.81 40.89 40.57 76,800
Jul 8, 2024 41.88 42.81 41.29 41.60 41.28 75,400
Jul 5, 2024 42.33 42.50 41.88 41.98 41.65 44,900
Jul 4, 2024 42.00 42.33 41.92 42.14 41.81 19,800
Jul 3, 2024 42.08 42.47 41.86 42.05 41.72 51,700
Jul 2, 2024 40.90 42.15 40.42 41.91 41.58 80,200
Jun 28, 2024 0.39 Dividend
Jun 28, 2024 42.24 42.32 41.29 41.44 41.12 53,200
Jun 27, 2024 41.47 42.44 41.47 42.30 41.58 55,600
Jun 26, 2024 42.19 42.19 41.41 41.80 41.09 50,900
Jun 25, 2024 42.08 42.65 41.78 42.19 41.48 104,000
Jun 24, 2024 41.46 42.18 41.21 41.90 41.19 88,500
Jun 21, 2024 41.88 41.88 41.01 41.48 40.78 187,300
Jun 20, 2024 40.93 41.76 40.75 41.54 40.84 141,300
Jun 19, 2024 41.54 41.68 41.02 41.06 40.37 46,700
Jun 18, 2024 42.48 42.48 41.63 41.65 40.95 97,600
Jun 17, 2024 42.83 43.16 42.20 42.49 41.77 69,500
Jun 14, 2024 42.80 43.28 42.49 42.76 42.04 64,600
Jun 13, 2024 43.48 43.49 42.91 43.12 42.39 95,300
Jun 12, 2024 43.70 43.79 43.18 43.49 42.75 74,600
Jun 11, 2024 42.62 43.62 42.61 43.56 42.82 70,600
Jun 10, 2024 43.00 43.00 41.95 42.90 42.17 108,200
Jun 7, 2024 40.80 43.72 40.75 43.19 42.46 271,800
Jun 6, 2024 38.79 40.67 38.52 40.62 39.93 126,900
Jun 5, 2024 39.00 39.06 38.24 39.01 38.35 97,000
Jun 4, 2024 37.86 38.95 37.85 38.93 38.27 85,300
Jun 3, 2024 37.58 37.98 37.47 37.98 37.34 68,800
May 31, 2024 37.27 37.78 37.27 37.65 37.01 105,400
May 30, 2024 37.49 37.83 37.36 37.55 36.91 38,200
May 29, 2024 37.33 37.92 37.33 37.50 36.87 61,700
May 28, 2024 38.27 38.28 37.15 37.56 36.92 47,900
May 27, 2024 37.81 37.88 37.45 37.53 36.89 31,900
May 24, 2024 37.49 38.14 37.49 37.81 37.17 30,700
May 23, 2024 37.83 37.95 37.48 37.71 37.07 44,800
May 22, 2024 38.47 38.47 37.76 37.78 37.14 65,600
May 21, 2024 38.43 38.69 38.39 38.50 37.85 34,300
May 17, 2024 38.67 38.84 38.33 38.54 37.89 31,600
May 16, 2024 39.00 39.10 38.75 38.81 38.15 40,000
May 15, 2024 38.89 38.95 38.68 38.84 38.18 43,900
May 14, 2024 38.57 38.94 38.50 38.84 38.18 31,000
May 13, 2024 38.93 39.05 38.67 38.87 38.21 32,300
May 10, 2024 38.58 38.83 38.56 38.74 38.08 56,800
May 9, 2024 38.56 38.66 38.30 38.57 37.92 40,900
May 8, 2024 38.27 38.57 38.27 38.53 37.88 66,000
May 7, 2024 38.72 38.87 38.23 38.37 37.72 81,500
May 6, 2024 38.77 38.81 38.44 38.69 38.04 29,700
May 3, 2024 38.77 38.99 38.42 38.49 37.84 25,000
May 2, 2024 38.40 38.63 37.51 38.59 37.94 69,400
May 1, 2024 39.11 39.12 38.60 38.85 38.19 23,500
Apr 30, 2024 39.48 39.48 39.01 39.02 38.36 47,900
Apr 29, 2024 39.04 39.58 39.04 39.46 38.79 53,200
Apr 26, 2024 38.99 39.37 38.94 39.24 38.58 47,800
Apr 25, 2024 39.13 39.59 38.94 39.24 38.58 38,800
Apr 24, 2024 39.08 39.45 39.08 39.33 38.66 38,500
Apr 23, 2024 38.80 39.37 38.65 39.13 38.47 53,700
Apr 22, 2024 38.61 39.10 38.60 38.83 38.17 48,400
Apr 19, 2024 38.29 38.75 38.20 38.68 38.03 37,500
Apr 18, 2024 38.82 39.32 38.16 38.54 37.89 57,000
Apr 17, 2024 0.39 Dividend
Apr 17, 2024 38.67 39.21 38.49 38.66 38.01 46,900
Apr 16, 2024 39.48 39.57 38.81 39.02 37.98 57,100
Apr 15, 2024 38.84 39.58 38.84 39.50 38.44 51,100
Apr 12, 2024 38.79 39.03 38.54 39.01 37.97 49,000
Apr 11, 2024 39.79 39.79 38.54 38.56 37.53 80,700
Apr 10, 2024 39.50 39.50 38.17 38.68 37.65 139,700
Apr 9, 2024 39.60 39.87 39.38 39.86 38.79 62,100
Apr 8, 2024 39.22 39.75 39.22 39.44 38.38 82,900
Apr 5, 2024 38.58 39.57 38.48 39.35 38.30 103,000
Apr 4, 2024 38.40 38.78 38.39 38.63 37.60 56,200
Apr 3, 2024 38.23 38.97 38.13 38.37 37.34 74,400
Apr 2, 2024 38.49 38.63 38.23 38.49 37.46 36,000
Apr 1, 2024 38.88 39.35 38.55 38.75 37.71 26,700
Mar 28, 2024 39.50 39.82 39.10 39.25 38.20 66,500
Mar 27, 2024 39.20 39.56 38.97 39.34 38.29 40,600
Mar 26, 2024 39.49 39.49 38.63 38.95 37.91 91,300
Mar 25, 2024 39.01 39.25 38.63 38.88 37.84 59,600
Mar 22, 2024 39.38 39.45 39.00 39.09 38.04 50,700
Mar 21, 2024 38.99 39.76 38.67 39.51 38.45 66,300
Mar 20, 2024 39.06 39.22 38.78 38.94 37.90 25,700
Mar 19, 2024 39.02 39.30 39.02 39.05 38.01 37,600
Mar 18, 2024 38.93 39.15 38.76 39.02 37.98 93,700
Mar 15, 2024 38.52 39.11 38.41 39.01 37.97 266,300
Mar 14, 2024 39.02 39.14 38.34 38.54 37.51 80,400
Mar 13, 2024 39.68 39.86 39.03 39.11 38.06 75,100
Mar 12, 2024 39.83 40.03 39.35 39.68 38.62 50,000
Mar 11, 2024 39.11 39.75 39.11 39.62 38.56 33,100
Mar 8, 2024 39.29 39.96 39.23 39.37 38.32 51,200
Mar 7, 2024 39.34 40.20 39.34 40.16 39.09 64,300
Mar 6, 2024 39.21 39.44 39.00 39.34 38.29 80,400
Mar 5, 2024 39.63 39.63 38.86 38.91 37.87 29,000
Mar 4, 2024 40.41 40.89 39.11 39.24 38.19 89,700
Mar 1, 2024 40.31 40.97 40.31 40.85 39.76 73,800
Feb 29, 2024 40.95 41.12 40.02 40.31 39.23 91,600
Feb 28, 2024 40.44 41.05 40.44 41.00 39.90 63,200
Feb 27, 2024 39.69 40.44 39.65 40.44 39.36 37,000
Feb 26, 2024 39.67 40.33 39.67 40.20 39.12 52,200
Feb 23, 2024 39.65 39.86 39.42 39.67 38.61 59,900
Feb 22, 2024 39.76 39.90 39.39 39.72 38.66 51,500
Feb 21, 2024 39.46 39.98 39.29 39.64 38.58 70,400
Feb 20, 2024 39.35 39.85 39.33 39.34 38.29 32,200
Feb 16, 2024 39.34 39.97 39.09 39.85 38.78 43,300
Feb 15, 2024 39.34 39.62 39.12 39.33 38.28 27,200
Feb 14, 2024 39.04 39.43 38.87 39.30 38.25 25,100
Feb 13, 2024 39.26 39.46 38.60 39.01 37.97 48,100
Feb 12, 2024 39.68 40.19 39.68 40.00 38.93 38,000
Feb 9, 2024 39.49 39.73 39.35 39.66 38.60 44,300
Feb 8, 2024 39.78 39.82 39.21 39.46 38.40 40,500
Feb 7, 2024 39.49 39.65 39.30 39.65 38.59 36,500
Feb 6, 2024 39.02 39.53 39.02 39.52 38.46 38,600
Feb 5, 2024 39.46 39.62 38.84 39.06 38.02 68,100
Feb 2, 2024 39.46 39.54 39.16 39.43 38.38 63,400
Feb 1, 2024 38.69 39.46 38.69 39.40 38.35 77,600
Jan 31, 2024 38.98 38.98 38.55 38.89 37.85 93,600
Jan 30, 2024 38.71 39.06 38.70 38.78 37.74 43,300
Jan 29, 2024 38.97 38.97 38.31 38.77 37.73 49,600
Jan 26, 2024 39.07 39.26 38.59 38.77 37.73 43,400
Jan 25, 2024 38.61 39.08 38.56 38.93 37.89 59,400
Jan 24, 2024 39.26 39.59 38.47 38.78 37.74 45,400
Jan 23, 2024 39.29 39.52 39.05 39.34 38.29 44,300
Jan 22, 2024 39.09 39.52 39.05 39.29 38.24 37,200
Jan 19, 2024 39.18 39.26 38.77 39.20 38.15 87,700
Jan 18, 2024 38.68 39.20 38.60 39.20 38.15 48,600
Jan 17, 2024 39.14 39.14 38.41 38.58 37.55 55,300
Jan 16, 2024 38.85 39.29 38.85 39.15 38.10 39,000
Jan 15, 2024 38.78 39.42 38.78 39.30 38.25 33,100
Jan 12, 2024 39.16 39.19 38.65 39.13 38.08 87,900
Jan 11, 2024 39.12 39.28 38.76 38.83 37.79 67,500
Jan 10, 2024 39.15 39.44 38.92 39.12 38.07 56,200
Jan 9, 2024 39.27 39.74 39.12 39.46 38.40 30,600
Jan 8, 2024 39.27 39.77 39.05 39.27 38.22 61,600
Jan 5, 2024 39.14 39.60 38.70 39.39 38.34 45,900
Jan 4, 2024 39.39 39.66 38.94 39.23 38.18 49,500
Jan 3, 2024 39.46 39.74 39.33 39.63 38.57 93,600
Jan 2, 2024 38.84 39.54 38.70 39.52 38.46 65,500
Dec 29, 2023 39.31 39.55 39.24 39.27 38.22 17,200
Dec 28, 2023 0.39 Dividend
Dec 28, 2023 39.43 39.60 39.30 39.31 38.26 34,700
Dec 27, 2023 39.25 39.68 39.23 39.45 38.02 36,000
Dec 22, 2023 39.49 39.70 39.25 39.45 38.02 34,600
Dec 21, 2023 39.48 39.77 39.05 39.25 37.82 35,800
Dec 20, 2023 39.31 39.49 39.16 39.35 37.92 74,300
Dec 19, 2023 38.83 39.55 38.79 39.34 37.91 71,200
Dec 18, 2023 38.56 39.02 38.28 39.01 37.59 48,300
Dec 15, 2023 38.96 39.06 38.57 38.69 37.28 68,300
Dec 14, 2023 39.21 39.42 38.82 39.02 37.60 94,800
Dec 13, 2023 38.90 39.44 38.90 39.43 38.00 50,600
Dec 12, 2023 39.03 39.30 38.64 39.21 37.78 67,700
Dec 11, 2023 39.30 39.59 38.50 38.83 37.42 118,600
Dec 8, 2023 39.56 39.96 39.00 39.65 38.21 119,700
Dec 7, 2023 37.89 39.87 37.89 39.75 38.30 197,600
Dec 6, 2023 37.05 38.10 36.40 37.58 36.21 131,500
Dec 5, 2023 36.24 37.43 36.07 37.03 35.68 134,400
Dec 4, 2023 35.26 36.25 35.26 35.80 34.50 142,000
Dec 1, 2023 35.77 35.98 35.51 35.87 34.57 51,300
Nov 30, 2023 35.29 35.96 34.77 35.77 34.47 94,300
Nov 29, 2023 35.99 35.99 35.51 35.66 34.36 42,100
Nov 28, 2023 36.13 36.30 36.00 36.06 34.75 35,600
Nov 27, 2023 36.19 36.56 36.19 36.33 35.01 45,100
Nov 24, 2023 36.72 36.72 36.19 36.41 35.09 42,300
Nov 23, 2023 36.46 36.72 36.43 36.44 35.11 29,900
Nov 22, 2023 35.79 36.66 35.79 36.64 35.31 37,900
Nov 21, 2023 36.48 36.48 35.90 35.92 34.61 71,600
Nov 20, 2023 36.18 36.29 35.94 36.02 34.71 26,500
Nov 17, 2023 36.27 36.32 36.06 36.15 34.84 39,000
Nov 16, 2023 35.70 36.42 35.70 36.38 35.06 68,600
Nov 15, 2023 36.08 36.30 35.94 36.01 34.70 58,300
Nov 14, 2023 35.60 36.44 35.60 36.06 34.75 41,500
Nov 13, 2023 35.92 36.27 35.25 36.25 34.93 40,600
Nov 10, 2023 36.43 36.86 36.17 36.23 34.91 50,800
Nov 9, 2023 36.52 36.77 36.17 36.42 35.10 68,800
Nov 8, 2023 36.01 36.38 36.01 36.28 34.96 33,200
Nov 7, 2023 36.63 36.76 36.02 36.06 34.75 59,100
Nov 6, 2023 36.52 36.95 36.22 36.62 35.29 48,600
Nov 3, 2023 36.07 36.76 36.05 36.68 35.35 62,200
Nov 2, 2023 35.29 36.33 35.29 36.07 34.76 64,100
Nov 1, 2023 35.51 35.82 35.23 35.76 34.46 59,900
Oct 31, 2023 36.09 36.30 35.16 35.36 34.07 125,100
Oct 30, 2023 35.46 36.08 35.46 35.98 34.67 81,100
Oct 27, 2023 35.40 35.57 35.00 35.24 33.96 90,500
Oct 26, 2023 35.57 36.00 35.33 35.49 34.20 68,700
Oct 25, 2023 35.87 36.43 35.47 35.47 34.18 123,300
Oct 24, 2023 35.10 35.94 35.10 35.89 34.58 74,000
Oct 23, 2023 35.05 35.61 35.00 35.36 34.07 126,100

Related Tickers