Yahoo

Mail

Singapore markets closed

Straits Times Index
3,410.81
-29.07(-0.85%)
Nikkei
40,912.37
-1.28(-0.00%)
Hang Seng
17,799.61
-228.67(-1.27%)
FTSE 100
8,203.93
-37.33(-0.45%)
Bitcoin USD
56,808.46
-17.77(-0.03%)
CMC Crypto 200
1,173.83
-34.87(-2.89%)

The North West Company Inc. (NWC.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

41.98

-0.16

(-0.38%)

At close: 04:00PM EDT

Time period:

07 Jul 2023 - 07 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2024	42.33	42.50	41.88	41.98	41.98	44,900
04 Jul 2024	42.00	42.33	41.92	42.14	42.14	19,800
03 Jul 2024	42.08	42.47	41.86	42.05	42.05	51,700
02 Jul 2024	40.90	42.15	40.42	41.91	41.91	80,200
28 Jun 2024	42.24	42.32	41.29	41.44	41.44	53,200
28 Jun 2024	0.39 Dividend
27 Jun 2024	41.47	42.44	41.47	42.30	41.91	55,600
26 Jun 2024	42.19	42.19	41.41	41.80	41.41	50,900
25 Jun 2024	42.08	42.65	41.78	42.19	41.80	104,000
24 Jun 2024	41.46	42.18	41.21	41.90	41.51	88,500
21 Jun 2024	41.88	41.88	41.01	41.48	41.10	187,300
20 Jun 2024	40.93	41.76	40.75	41.54	41.16	141,300
19 Jun 2024	41.54	41.68	41.02	41.06	40.68	46,700
18 Jun 2024	42.48	42.48	41.63	41.65	41.27	97,600
17 Jun 2024	42.83	43.16	42.20	42.49	42.10	69,500
14 Jun 2024	42.80	43.28	42.49	42.76	42.37	64,600
13 Jun 2024	43.48	43.49	42.91	43.12	42.72	95,300
12 Jun 2024	43.70	43.79	43.18	43.49	43.09	74,600
11 Jun 2024	42.62	43.62	42.61	43.56	43.16	70,600
10 Jun 2024	43.00	43.00	41.95	42.90	42.50	108,200
07 Jun 2024	40.80	43.72	40.75	43.19	42.79	271,800
06 Jun 2024	38.79	40.67	38.52	40.62	40.25	126,900
05 Jun 2024	39.00	39.06	38.24	39.01	38.65	97,000
04 Jun 2024	37.86	38.95	37.85	38.93	38.57	85,300
03 Jun 2024	37.58	37.98	37.47	37.98	37.63	68,800
31 May 2024	37.27	37.78	37.27	37.65	37.30	105,400
30 May 2024	37.49	37.83	37.36	37.55	37.20	38,200
29 May 2024	37.33	37.92	37.33	37.50	37.15	61,700
28 May 2024	38.27	38.28	37.15	37.56	37.21	47,900
27 May 2024	37.81	37.88	37.45	37.53	37.18	31,900
24 May 2024	37.49	38.14	37.49	37.81	37.46	30,700
23 May 2024	37.83	37.95	37.48	37.71	37.36	44,800
22 May 2024	38.47	38.47	37.76	37.78	37.43	65,600
21 May 2024	38.43	38.69	38.39	38.50	38.15	34,300
17 May 2024	38.67	38.84	38.33	38.54	38.18	31,600
16 May 2024	39.00	39.10	38.75	38.81	38.45	40,000
15 May 2024	38.89	38.95	38.68	38.84	38.48	43,900
14 May 2024	38.57	38.94	38.50	38.84	38.48	31,000
13 May 2024	38.93	39.05	38.67	38.87	38.51	32,300
10 May 2024	38.58	38.83	38.56	38.74	38.38	56,800
09 May 2024	38.56	38.66	38.30	38.57	38.21	40,900
08 May 2024	38.27	38.57	38.27	38.53	38.17	66,000
07 May 2024	38.72	38.87	38.23	38.37	38.02	81,500
06 May 2024	38.77	38.81	38.44	38.69	38.33	29,700
03 May 2024	38.77	38.99	38.42	38.49	38.14	25,000
02 May 2024	38.40	38.63	37.51	38.59	38.23	69,400
01 May 2024	39.11	39.12	38.60	38.85	38.49	23,500
30 Apr 2024	39.48	39.48	39.01	39.02	38.66	47,900
29 Apr 2024	39.04	39.58	39.04	39.46	39.10	53,200
26 Apr 2024	38.99	39.37	38.94	39.24	38.88	47,800
25 Apr 2024	39.13	39.59	38.94	39.24	38.88	38,800
24 Apr 2024	39.08	39.45	39.08	39.33	38.97	38,500
23 Apr 2024	38.80	39.37	38.65	39.13	38.77	53,700
22 Apr 2024	38.61	39.10	38.60	38.83	38.47	48,400
19 Apr 2024	38.29	38.75	38.20	38.68	38.32	37,500
18 Apr 2024	38.82	39.32	38.16	38.54	38.18	57,000
17 Apr 2024	38.67	39.21	38.49	38.66	38.30	46,900
17 Apr 2024	0.39 Dividend
16 Apr 2024	39.48	39.57	38.81	39.02	38.27	57,100
15 Apr 2024	38.84	39.58	38.84	39.50	38.74	51,100
12 Apr 2024	38.79	39.03	38.54	39.01	38.26	49,000
11 Apr 2024	39.79	39.79	38.54	38.56	37.82	80,700
10 Apr 2024	39.50	39.50	38.17	38.68	37.94	139,700
09 Apr 2024	39.60	39.87	39.38	39.86	39.10	62,100
08 Apr 2024	39.22	39.75	39.22	39.44	38.69	82,900
05 Apr 2024	38.58	39.57	38.48	39.35	38.60	103,000
04 Apr 2024	38.40	38.78	38.39	38.63	37.89	56,200
03 Apr 2024	38.23	38.97	38.13	38.37	37.64	74,400
02 Apr 2024	38.49	38.63	38.23	38.49	37.75	36,000
01 Apr 2024	38.88	39.35	38.55	38.75	38.01	26,700
28 Mar 2024	39.50	39.82	39.10	39.25	38.50	66,500
27 Mar 2024	39.20	39.56	38.97	39.34	38.59	40,600
26 Mar 2024	39.49	39.49	38.63	38.95	38.21	91,300
25 Mar 2024	39.01	39.25	38.63	38.88	38.14	59,600
22 Mar 2024	39.38	39.45	39.00	39.09	38.34	50,700
21 Mar 2024	38.99	39.76	38.67	39.51	38.75	66,300
20 Mar 2024	39.06	39.22	38.78	38.94	38.20	25,700
19 Mar 2024	39.02	39.30	39.02	39.05	38.30	37,600
18 Mar 2024	38.93	39.15	38.76	39.02	38.27	93,700
15 Mar 2024	38.52	39.11	38.41	39.01	38.26	266,300
14 Mar 2024	39.02	39.14	38.34	38.54	37.80	80,400
13 Mar 2024	39.68	39.86	39.03	39.11	38.36	75,100
12 Mar 2024	39.83	40.03	39.35	39.68	38.92	50,000
11 Mar 2024	39.11	39.75	39.11	39.62	38.86	33,100
08 Mar 2024	39.29	39.96	39.23	39.37	38.62	51,200
07 Mar 2024	39.34	40.20	39.34	40.16	39.39	64,300
06 Mar 2024	39.21	39.44	39.00	39.34	38.59	80,400
05 Mar 2024	39.63	39.63	38.86	38.91	38.17	29,000
04 Mar 2024	40.41	40.89	39.11	39.24	38.49	89,700
01 Mar 2024	40.31	40.97	40.31	40.85	40.07	73,800
29 Feb 2024	40.95	41.12	40.02	40.31	39.54	91,600
28 Feb 2024	40.44	41.05	40.44	41.00	40.22	63,200
27 Feb 2024	39.69	40.44	39.65	40.44	39.67	37,000
26 Feb 2024	39.67	40.33	39.67	40.20	39.43	52,200
23 Feb 2024	39.65	39.86	39.42	39.67	38.91	59,900
22 Feb 2024	39.76	39.90	39.39	39.72	38.96	51,500
21 Feb 2024	39.46	39.98	39.29	39.64	38.88	70,400
20 Feb 2024	39.35	39.85	39.33	39.34	38.59	32,200
16 Feb 2024	39.34	39.97	39.09	39.85	39.09	43,300
15 Feb 2024	39.34	39.62	39.12	39.33	38.58	27,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,410.81-29.07(-0.85%)

Nikkei40,912.37-1.28(-0.00%)

Hang Seng17,799.61-228.67(-1.27%)

FTSE 1008,203.93-37.33(-0.45%)

Bitcoin USD56,808.46-17.77(-0.03%)

CMC Crypto 2001,173.83-34.87(-2.89%)

The North West Company Inc. (NWC.TO)

Straits Times Index
3,410.81
-29.07(-0.85%)

Nikkei
40,912.37
-1.28(-0.00%)

Hang Seng
17,799.61
-228.67(-1.27%)

FTSE 100
8,203.93
-37.33(-0.45%)

Bitcoin USD
56,808.46
-17.77(-0.03%)

CMC Crypto 200
1,173.83
-34.87(-2.89%)