Advertisement
U.S. Markets closed
S&P Futures
5,892.50 -3.75 (-0.06%) Dow Futures
43,136.00 -41.00 (-0.09%) Nasdaq Futures
20,501.50 -18.00 (-0.09%) Russell 2000 Futures
2,250.90 -4.60 (-0.20%) Crude Oil
70.54 -0.02 (-0.03%) Gold
2,737.10 -1.80 (-0.07%)
The North West Company Inc. (NWC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| 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 09, 2024 | 51.59 | 52.33 | 51.59 | 52.21 | 52.21 | 73,100 |
| Oct 08, 2024 | 51.57 | 52.16 | 51.45 | 51.83 | 51.83 | 59,000 |
| Oct 07, 2024 | 51.29 | 52.13 | 51.29 | 51.57 | 51.57 | 109,600 |
| Oct 04, 2024 | 52.65 | 52.79 | 51.69 | 51.75 | 51.75 | 98,400 |
| Oct 03, 2024 | 52.02 | 52.65 | 51.10 | 52.65 | 52.65 | 97,200 |
| Oct 02, 2024 | 51.09 | 52.50 | 50.54 | 51.43 | 51.43 | 136,000 |
| Oct 01, 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 | 51.43 | 51.56 | 50.44 | 50.55 | 50.55 | 95,700 |
| Sep 26, 2024 | 51.38 | 51.71 | 50.90 | 51.43 | 51.43 | 97,200 |
| Sep 25, 2024 | 50.86 | 51.46 | 50.64 | 50.80 | 50.80 | 101,500 |
| Sep 24, 2024 | 50.44 | 51.38 | 50.44 | 51.00 | 51.00 | 70,200 |
| Sep 23, 2024 | 50.15 | 50.79 | 50.15 | 50.56 | 50.56 | 76,900 |
| Sep 20, 2024 | 50.03 | 50.26 | 49.81 | 50.15 | 50.15 | 101,400 |
| Sep 19, 2024 | 50.56 | 50.56 | 49.66 | 50.05 | 50.05 | 71,200 |
| Sep 18, 2024 | 50.66 | 51.51 | 50.28 | 50.54 | 50.54 | 110,300 |
| Sep 17, 2024 | 50.95 | 51.03 | 50.39 | 50.54 | 50.54 | 141,300 |
| Sep 16, 2024 | 51.23 | 51.78 | 50.89 | 50.94 | 50.94 | 53,800 |
| Sep 13, 2024 | 52.00 | 52.00 | 51.24 | 51.67 | 51.67 | 73,000 |
| Sep 12, 2024 | 51.56 | 52.23 | 51.45 | 52.00 | 52.00 | 94,300 |
| Sep 11, 2024 | 50.20 | 51.55 | 50.00 | 51.54 | 51.54 | 103,600 |
| Sep 10, 2024 | 50.52 | 51.60 | 50.46 | 50.76 | 50.76 | 128,600 |
| Sep 09, 2024 | 50.70 | 51.48 | 50.39 | 51.15 | 51.15 | 145,100 |
| Sep 06, 2024 | 48.93 | 51.05 | 48.93 | 50.70 | 50.70 | 210,400 |
| Sep 05, 2024 | 46.57 | 50.36 | 45.66 | 48.92 | 48.92 | 212,300 |
| Sep 04, 2024 | 45.49 | 45.89 | 45.17 | 45.65 | 45.65 | 50,600 |
| Sep 03, 2024 | 45.56 | 46.18 | 45.20 | 45.68 | 45.68 | 83,100 |
| Aug 30, 2024 | 45.99 | 45.99 | 45.04 | 45.68 | 45.68 | 104,100 |
| Aug 29, 2024 | 45.90 | 46.10 | 45.37 | 45.72 | 45.72 | 67,600 |
| Aug 28, 2024 | 45.09 | 45.59 | 45.09 | 45.44 | 45.44 | 40,600 |
| Aug 27, 2024 | 44.94 | 45.16 | 44.76 | 44.86 | 44.86 | 30,700 |
| Aug 26, 2024 | 45.05 | 45.99 | 44.85 | 45.31 | 45.31 | 89,600 |
| Aug 23, 2024 | 45.04 | 45.30 | 44.50 | 45.30 | 45.30 | 70,000 |
| Aug 22, 2024 | 45.27 | 45.96 | 44.80 | 44.80 | 44.80 | 69,000 |
| Aug 21, 2024 | 45.18 | 45.38 | 44.71 | 45.25 | 45.25 | 54,500 |
| Aug 20, 2024 | 45.24 | 45.55 | 45.02 | 45.10 | 45.10 | 32,400 |
| Aug 19, 2024 | 45.56 | 46.05 | 45.21 | 45.21 | 45.21 | 54,500 |
| Aug 16, 2024 | 45.38 | 46.25 | 45.34 | 45.56 | 45.56 | 97,600 |
| Aug 15, 2024 | 44.68 | 45.60 | 44.63 | 45.38 | 45.38 | 58,300 |
| Aug 14, 2024 | 43.98 | 44.80 | 43.92 | 44.67 | 44.67 | 67,000 |
| Aug 13, 2024 | 43.37 | 44.19 | 43.00 | 44.11 | 44.11 | 63,800 |
| Aug 12, 2024 | 43.48 | 43.76 | 42.94 | 43.62 | 43.62 | 53,500 |
| Aug 09, 2024 | 43.70 | 43.70 | 42.98 | 43.11 | 43.11 | 48,600 |
| Aug 08, 2024 | 44.10 | 44.35 | 43.59 | 43.98 | 43.98 | 61,600 |
| Aug 07, 2024 | 44.09 | 44.18 | 43.06 | 43.26 | 43.26 | 54,500 |
| Aug 06, 2024 | 44.00 | 44.59 | 43.91 | 44.17 | 44.17 | 102,700 |
| Aug 02, 2024 | 44.15 | 44.75 | 44.13 | 44.75 | 44.75 | 51,400 |
| Aug 01, 2024 | 44.73 | 45.26 | 44.54 | 45.15 | 45.15 | 80,800 |
| Jul 31, 2024 | 44.34 | 45.01 | 44.17 | 44.71 | 44.71 | 77,100 |
| Jul 30, 2024 | 44.61 | 44.91 | 43.96 | 44.31 | 44.31 | 49,300 |
| Jul 29, 2024 | 45.09 | 45.09 | 44.30 | 44.36 | 44.36 | 60,700 |
| Jul 26, 2024 | 45.03 | 45.75 | 45.03 | 45.17 | 45.17 | 58,900 |
| Jul 25, 2024 | 44.53 | 45.35 | 44.53 | 45.03 | 45.03 | 55,100 |
| Jul 24, 2024 | 44.49 | 44.83 | 44.45 | 44.59 | 44.59 | 47,100 |
| Jul 23, 2024 | 44.60 | 44.71 | 44.36 | 44.49 | 44.49 | 34,700 |
| Jul 22, 2024 | 44.00 | 44.93 | 43.99 | 44.71 | 44.71 | 92,500 |
| Jul 19, 2024 | 43.80 | 44.27 | 43.74 | 44.01 | 44.01 | 42,200 |
| Jul 18, 2024 | 42.90 | 44.03 | 42.90 | 43.83 | 43.83 | 88,300 |
| Jul 17, 2024 | 42.77 | 43.41 | 42.77 | 43.36 | 43.36 | 41,400 |
| Jul 16, 2024 | 42.91 | 43.61 | 42.61 | 43.16 | 43.16 | 65,200 |
| Jul 15, 2024 | 42.52 | 42.83 | 42.44 | 42.80 | 42.80 | 39,600 |
| Jul 12, 2024 | 42.16 | 43.24 | 42.16 | 42.52 | 42.52 | 108,200 |
| Jul 11, 2024 | 41.75 | 42.66 | 41.33 | 42.11 | 42.11 | 70,700 |
| Jul 10, 2024 | 41.07 | 41.86 | 40.84 | 41.70 | 41.70 | 77,700 |
| Jul 09, 2024 | 41.60 | 41.60 | 40.81 | 40.89 | 40.89 | 76,800 |
| Jul 08, 2024 | 41.88 | 42.81 | 41.29 | 41.60 | 41.60 | 75,400 |
| Jul 05, 2024 | 42.33 | 42.50 | 41.88 | 41.98 | 41.98 | 44,900 |
| Jul 04, 2024 | 42.00 | 42.33 | 41.92 | 42.14 | 42.14 | 19,800 |
| Jul 03, 2024 | 42.08 | 42.47 | 41.86 | 42.05 | 42.05 | 51,700 |
| Jul 02, 2024 | 40.90 | 42.15 | 40.42 | 41.91 | 41.91 | 80,200 |
| Jun 28, 2024 | 42.24 | 42.32 | 41.29 | 41.44 | 41.44 | 53,200 |
| Jun 27, 2024 | 41.47 | 42.44 | 41.47 | 42.30 | 42.30 | 55,600 |
| Jun 26, 2024 | 42.19 | 42.19 | 41.41 | 41.80 | 41.80 | 50,900 |
| Jun 25, 2024 | 42.08 | 42.65 | 41.78 | 42.19 | 42.19 | 104,000 |
| Jun 24, 2024 | 41.46 | 42.18 | 41.21 | 41.90 | 41.90 | 88,500 |
| Jun 21, 2024 | 41.88 | 41.88 | 41.01 | 41.48 | 41.48 | 187,300 |
| Jun 20, 2024 | 40.93 | 41.76 | 40.75 | 41.54 | 41.54 | 141,300 |
| Jun 19, 2024 | 41.54 | 41.68 | 41.02 | 41.06 | 41.06 | 46,700 |
| Jun 18, 2024 | 42.48 | 42.48 | 41.63 | 41.65 | 41.65 | 97,600 |
| Jun 17, 2024 | 42.83 | 43.16 | 42.20 | 42.49 | 42.49 | 69,500 |
| Jun 14, 2024 | 42.80 | 43.28 | 42.49 | 42.76 | 42.76 | 64,600 |
| Jun 13, 2024 | 43.48 | 43.49 | 42.91 | 43.12 | 43.12 | 95,300 |
| Jun 12, 2024 | 43.70 | 43.79 | 43.18 | 43.49 | 43.49 | 74,600 |
| Jun 11, 2024 | 42.62 | 43.62 | 42.61 | 43.56 | 43.56 | 70,600 |
| Jun 10, 2024 | 43.00 | 43.00 | 41.95 | 42.90 | 42.90 | 108,200 |
| Jun 07, 2024 | 40.80 | 43.72 | 40.75 | 43.19 | 43.19 | 271,800 |
| Jun 06, 2024 | 38.79 | 40.67 | 38.52 | 40.62 | 40.62 | 126,900 |
| Jun 05, 2024 | 39.00 | 39.06 | 38.24 | 39.01 | 39.01 | 97,000 |
| Jun 04, 2024 | 37.86 | 38.95 | 37.85 | 38.93 | 38.93 | 85,300 |
| Jun 03, 2024 | 37.58 | 37.98 | 37.47 | 37.98 | 37.98 | 68,800 |
| May 31, 2024 | 37.27 | 37.78 | 37.27 | 37.65 | 37.65 | 105,400 |
| May 30, 2024 | 37.49 | 37.83 | 37.36 | 37.55 | 37.55 | 38,200 |
| May 29, 2024 | 37.33 | 37.92 | 37.33 | 37.50 | 37.50 | 61,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.