ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

NWC The North West Company Inc

39.49
0.15 (0.38%)
Last Updated: 09:59:16
Delayed by 15 minutes

NWC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 39.34 0.39 1.00% 39.20 39.55 38.97 40,576
Mar 26 2024 38.95 0.07 0.18% 39.49 39.49 38.63 91,265
Mar 25 2024 38.88 -0.21 -0.54% 39.01 39.25 38.63 59,574
Mar 22 2024 39.09 -0.42 -1.06% 39.38 39.45 39.00 50,687
Mar 21 2024 39.51 0.57 1.46% 38.99 39.76 38.67 66,262
Mar 20 2024 38.94 -0.11 -0.28% 39.06 39.14 38.79 25,682
Mar 19 2024 39.05 0.03 0.08% 39.02 39.30 39.02 37,617
Mar 18 2024 39.02 0.01 0.03% 38.93 39.15 38.76 93,698
Mar 15 2024 39.01 0.47 1.22% 38.52 39.11 38.41 266,338
Mar 14 2024 38.54 -0.57 -1.46% 39.02 39.14 38.36 80,389
Mar 13 2024 39.11 -0.57 -1.44% 39.68 39.86 39.03 75,143
Mar 12 2024 39.68 0.06 0.15% 39.83 40.03 39.35 50,008
Mar 11 2024 39.62 0.25 0.64% 39.11 39.75 39.11 33,072
Mar 08 2024 39.37 -0.79 -1.97% 39.29 39.96 39.23 51,214
Mar 07 2024 40.16 0.82 2.08% 39.34 40.20 39.34 64,295
Mar 06 2024 39.34 0.43 1.11% 39.21 39.44 39.00 80,399
Mar 05 2024 38.91 -0.33 -0.84% 39.63 39.63 38.87 28,952
Mar 04 2024 39.24 -1.61 -3.94% 40.41 40.89 39.11 89,708
Mar 01 2024 40.85 0.54 1.34% 40.31 40.97 40.31 73,801
Feb 29 2024 40.31 -0.69 -1.68% 40.95 41.12 40.02 91,244
Feb 28 2024 41.00 0.56 1.38% 40.44 41.05 40.44 63,232
Feb 27 2024 40.44 0.24 0.60% 39.69 40.44 39.65 36,957
Feb 26 2024 40.20 0.53 1.34% 39.67 40.31 39.67 52,211
Feb 23 2024 39.67 -0.05 -0.13% 39.65 39.86 39.57 59,911
Feb 22 2024 39.72 0.08 0.20% 39.76 39.90 39.40 51,453
Feb 21 2024 39.64 0.30 0.76% 39.46 39.98 39.29 70,433
Feb 20 2024 39.34 -0.51 -1.28% 39.35 39.85 39.33 32,172
Feb 16 2024 39.85 0.52 1.32% 39.34 39.97 39.12 43,310
Feb 15 2024 39.33 0.03 0.08% 39.34 39.46 39.12 27,153
Feb 14 2024 39.30 0.29 0.74% 39.04 39.43 38.87 25,068
Feb 13 2024 39.01 -0.99 -2.48% 39.26 39.46 38.60 48,086
Feb 12 2024 40.00 0.34 0.86% 39.68 40.17 39.68 37,950
Feb 09 2024 39.66 0.20 0.51% 39.49 39.73 39.35 44,344
Feb 08 2024 39.46 -0.19 -0.48% 39.78 39.82 39.21 40,503
Feb 07 2024 39.65 0.13 0.33% 39.49 39.65 39.30 36,502
Feb 06 2024 39.52 0.46 1.18% 39.02 39.53 39.02 38,644
Feb 05 2024 39.06 -0.37 -0.94% 39.46 39.62 38.84 68,145
Feb 02 2024 39.43 0.03 0.08% 39.46 39.54 39.16 63,415
Feb 01 2024 39.40 0.51 1.31% 38.69 39.46 38.69 77,624
Jan 31 2024 38.89 0.11 0.28% 38.98 38.98 38.55 93,552
Jan 30 2024 38.78 0.01 0.03% 38.71 39.03 38.71 43,314
Jan 29 2024 38.77 0.00 0.00% 38.97 38.97 38.31 49,605
Jan 26 2024 38.77 -0.16 -0.41% 39.07 39.26 38.59 43,409
Jan 25 2024 38.93 0.15 0.39% 38.61 39.08 38.61 59,378
Jan 24 2024 38.78 -0.56 -1.42% 39.26 39.59 38.47 45,443
Jan 23 2024 39.34 0.05 0.13% 39.29 39.52 39.05 44,342
Jan 22 2024 39.29 0.09 0.23% 39.09 39.52 39.05 37,227
Jan 19 2024 39.20 0.00 0.00% 39.18 39.26 38.77 87,665
Jan 18 2024 39.20 0.62 1.61% 38.68 39.20 38.66 48,630
Jan 17 2024 38.58 -0.57 -1.46% 39.14 39.14 38.42 55,332
Jan 16 2024 39.15 -0.15 -0.38% 38.85 39.26 38.85 38,997
Jan 15 2024 39.30 0.17 0.43% 38.78 39.42 38.78 33,060
Jan 12 2024 39.13 0.30 0.77% 39.16 39.19 38.65 87,923
Jan 11 2024 38.83 -0.29 -0.74% 39.12 39.28 38.76 67,512
Jan 10 2024 39.12 -0.34 -0.86% 39.15 39.44 38.92 56,228
Jan 09 2024 39.46 0.19 0.48% 39.27 39.74 39.12 30,574
Jan 08 2024 39.27 -0.12 -0.30% 39.27 39.77 39.05 61,567
Jan 05 2024 39.39 0.16 0.41% 39.14 39.60 38.80 45,869
Jan 04 2024 39.23 -0.40 -1.01% 39.39 39.66 38.94 49,474
Jan 03 2024 39.63 0.11 0.28% 39.46 39.74 39.33 93,609
Jan 02 2024 39.52 0.25 0.64% 38.84 39.54 38.70 65,495
Dec 29 2023 39.27 -0.04 -0.10% 39.31 39.55 39.24 17,205

Your Recent History

Delayed Upgrade Clock