The North West Company Inc Historical Data - NWC | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
The North West Company Inc (NWC)
The North West Company Inc (NWC) Historical

The North West Company Inc (NWC)

39.33

0.20

(0.51%)

Closed April 24 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.66	1.70674941815	38.67	39.45	38.16	48705	38.77253158	CS
4	0.13	0.331632653061	39.2	39.87	38.13	61557	38.96171668	CS
12	0.35	0.897896357106	38.98	41.12	38.13	61890	39.28401357	CS
26	4.23	12.0512820513	35.1	41.12	34.77	63058	38.41195274	CS
52	-0.36	-0.907029478458	39.69	41.12	29.58	99163	35.49326247	CS
156	2.94	8.0791426216	36.39	41.12	29.58	118483	35.63673923	CS
260	10.88	38.2425307557	28.45	41.12	16.06	123494	33.11817202	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	39.13	0	0.00	39.13	39.13	39.13	0
1713908400	39.13	0.3	0.77	38.8	39.37	38.65	53739
1713822000	38.83	0.15	0.39	38.61	39.1	38.6	48419
1713562800	38.68	0.14	0.36	38.29	38.75	38.21	37545
1713476400	38.54	-0.12	-0.31	38.82	38.91	38.16	56961
1713390000	38.66	-0.36	-0.92	38.67	39.21	38.49	46860
1713303600	39.02	-0.48	-1.22	39.48	39.57	38.81	57148
1713217200	39.5	0.49	1.26	38.84	39.56	38.84	51087
1712958000	39.01	0.45	1.17	38.79	39.03	38.54	48971
1712871600	38.56	-0.12	-0.31	39.79	39.79	38.54	80723
1712785200	38.68	-1.18	-2.96	39.5	39.5	38.19	139748
1712698800	39.86	0.42	1.06	39.6	39.87	39.38	62089
1712612400	39.44	0.09	0.23	39.22	39.75	39.22	82940
1712353200	39.35	0.72	1.86	38.58	39.57	38.54	102995
1712266800	38.63	0.26	0.68	38.4	38.78	38.39	56229
1712180400	38.37	-0.12	-0.31	38.23	38.56	38.13	74355
1712094000	38.49	-0.26	-0.67	38.49	38.63	38.23	35993
1712007600	38.75	-0.5	-1.27	38.88	39.34	38.55	26700
1711662000	39.25	-0.09	-0.23	39.5	39.82	39.1	66502
1711575600	39.34	0.39	1.00	39.2	39.55	38.97	40576
1711489200	38.95	0.07	0.18	39.49	39.49	38.63	91265
1711402800	38.88	-0.21	-0.54	39.01	39.25	38.63	59574
1711143600	39.09	-0.42	-1.06	39.38	39.45	39	50687
1711057200	39.51	0.57	1.46	38.99	39.76	38.67	66262
1710970800	38.94	-0.11	-0.28	39.06	39.14	38.79	25682
1710884400	39.05	0.03	0.08	39.02	39.3	39.02	37617
1710798000	39.02	0.01	0.03	38.93	39.15	38.76	93698
1710538800	39.01	0.47	1.22	38.52	39.11	38.41	266338
1710452400	38.54	-0.57	-1.46	39.02	39.14	38.36	80389
1710366000	39.11	-0.57	-1.44	39.68	39.86	39.03	75143
1710279600	39.68	0.06	0.15	39.83	40.03	39.35	50008
1710193200	39.62	0.25	0.64	39.11	39.75	39.11	33072
1709937600	39.37	-0.79	-1.97	39.29	39.96	39.23	51214
1709851200	40.16	0.82	2.08	39.34	40.2	39.34	64295
1709764800	39.34	0.43	1.11	39.21	39.44	39	80399
1709678400	38.91	-0.33	-0.84	39.63	39.63	38.87	28952
1709592000	39.24	-1.61	-3.94	40.41	40.89	39.11	89708
1709332800	40.85	0.54	1.34	40.31	40.97	40.31	73801
1709246400	40.31	-0.69	-1.68	40.95	41.12	40.02	91244
1709160000	41	0.56	1.38	40.44	41.05	40.44	63232
1709073600	40.44	0.24	0.60	39.69	40.44	39.65	36957
1708987200	40.2	0.53	1.34	39.67	40.31	39.67	52211
1708728000	39.67	-0.05	-0.13	39.65	39.86	39.57	59911
1708641600	39.72	0.08	0.20	39.76	39.9	39.4	51453
1708555200	39.64	0.3	0.76	39.46	39.98	39.29	70433
1708468800	39.34	-0.51	-1.28	39.35	39.85	39.33	32172
1708123200	39.85	0.52	1.32	39.34	39.97	39.12	43310
1708036800	39.33	0.03	0.08	39.34	39.46	39.12	27153
1707950400	39.3	0.29	0.74	39.04	39.43	38.87	25068
1707864000	39.01	-0.99	-2.48	39.26	39.46	38.6	48086
1707777600	40	0.34	0.86	39.68	40.17	39.68	37950
1707518400	39.66	0.2	0.51	39.49	39.73	39.35	44344
1707432000	39.46	-0.19	-0.48	39.78	39.82	39.21	40503
1707345600	39.65	0.13	0.33	39.49	39.65	39.3	36502
1707259200	39.52	0.46	1.18	39.02	39.53	39.02	38644
1707172800	39.06	-0.37	-0.94	39.46	39.62	38.84	68145
1706913600	39.43	0.03	0.08	39.46	39.54	39.16	63415
1706827200	39.4	0.51	1.31	38.69	39.46	38.69	77624
1706740800	38.89	0.11	0.28	38.98	38.98	38.55	93552
1706654400	38.78	0.01	0.03	38.71	39.03	38.71	43314
1706568000	38.77	0	0.00	38.97	38.97	38.31	49605
1706308800	38.77	-0.16	-0.41	39.07	39.26	38.59	43409
1706222400	38.93	0.15	0.39	38.61	39.08	38.61	59378

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions