$535B CANADA BUDGET PROJECTS $39.8B DEFICIT, AIMS TO RESTORE ECONOMIC FAIRNESS

It seeks to ease the housing and affordability crisis by making older, wealthier Canadians pay more

The North West Company Inc. (NWC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

39.02

-0.48

(-1.22%)

At close: 04:00PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	39.48	39.57	38.81	39.02	39.02	55,948
Apr 15, 2024	38.84	39.58	38.84	39.50	39.50	51,100
Apr 12, 2024	38.79	39.03	38.54	39.01	39.01	49,000
Apr 11, 2024	39.79	39.79	38.54	38.56	38.56	80,700
Apr 10, 2024	39.50	39.50	38.17	38.68	38.68	139,700
Apr 09, 2024	39.60	39.87	39.38	39.86	39.86	62,100
Apr 08, 2024	39.22	39.75	39.22	39.44	39.44	82,900
Apr 05, 2024	38.58	39.57	38.48	39.35	39.35	103,000
Apr 04, 2024	38.40	38.78	38.39	38.63	38.63	56,200
Apr 03, 2024	38.23	38.97	38.13	38.37	38.37	74,400
Apr 02, 2024	38.49	38.63	38.23	38.49	38.49	36,000
Apr 01, 2024	38.88	39.35	38.55	38.75	38.75	26,700
Mar 28, 2024	39.50	39.82	39.10	39.25	39.25	66,500
Mar 27, 2024	39.20	39.56	38.97	39.34	39.34	40,600
Mar 26, 2024	39.49	39.49	38.63	38.95	38.95	91,300
Mar 25, 2024	39.01	39.25	38.63	38.88	38.88	59,600
Mar 22, 2024	39.38	39.45	39.00	39.09	39.09	50,700
Mar 21, 2024	38.99	39.76	38.67	39.51	39.51	66,300
Mar 20, 2024	39.06	39.22	38.78	38.94	38.94	25,700
Mar 19, 2024	39.02	39.30	39.02	39.05	39.05	37,600
Mar 18, 2024	38.93	39.15	38.76	39.02	39.02	93,700
Mar 15, 2024	38.52	39.11	38.41	39.01	39.01	266,300
Mar 14, 2024	39.02	39.14	38.34	38.54	38.54	80,400
Mar 13, 2024	39.68	39.86	39.03	39.11	39.11	75,100
Mar 12, 2024	39.83	40.03	39.35	39.68	39.68	50,000
Mar 11, 2024	39.11	39.75	39.11	39.62	39.62	33,100
Mar 08, 2024	39.29	39.96	39.23	39.37	39.37	51,200
Mar 07, 2024	39.34	40.20	39.34	40.16	40.16	64,300
Mar 06, 2024	39.21	39.44	39.00	39.34	39.34	80,400
Mar 05, 2024	39.63	39.63	38.86	38.91	38.91	29,000
Mar 04, 2024	40.41	40.89	39.11	39.24	39.24	89,700
Mar 01, 2024	40.31	40.97	40.31	40.85	40.85	73,800
Feb 29, 2024	40.95	41.12	40.02	40.31	40.31	91,600
Feb 28, 2024	40.44	41.05	40.44	41.00	41.00	63,200
Feb 27, 2024	39.69	40.44	39.65	40.44	40.44	37,000
Feb 26, 2024	39.67	40.33	39.67	40.20	40.20	52,200
Feb 23, 2024	39.65	39.86	39.42	39.67	39.67	59,900
Feb 22, 2024	39.76	39.90	39.39	39.72	39.72	51,500
Feb 21, 2024	39.46	39.98	39.29	39.64	39.64	70,400
Feb 20, 2024	39.35	39.85	39.33	39.34	39.34	32,200
Feb 16, 2024	39.34	39.97	39.09	39.85	39.85	43,300
Feb 15, 2024	39.34	39.62	39.12	39.33	39.33	27,200
Feb 14, 2024	39.04	39.43	38.87	39.30	39.30	25,100
Feb 13, 2024	39.26	39.46	38.60	39.01	39.01	48,100
Feb 12, 2024	39.68	40.19	39.68	40.00	40.00	38,000
Feb 09, 2024	39.49	39.73	39.35	39.66	39.66	44,300
Feb 08, 2024	39.78	39.82	39.21	39.46	39.46	40,500
Feb 07, 2024	39.49	39.65	39.30	39.65	39.65	36,500
Feb 06, 2024	39.02	39.53	39.02	39.52	39.52	38,600
Feb 05, 2024	39.46	39.62	38.84	39.06	39.06	68,100
Feb 02, 2024	39.46	39.54	39.16	39.43	39.43	63,400
Feb 01, 2024	38.69	39.46	38.69	39.40	39.40	77,600
Jan 31, 2024	38.98	38.98	38.55	38.89	38.89	93,600
Jan 30, 2024	38.71	39.06	38.70	38.78	38.78	43,300
Jan 29, 2024	38.97	38.97	38.31	38.77	38.77	49,600
Jan 26, 2024	39.07	39.26	38.59	38.77	38.77	43,400
Jan 25, 2024	38.61	39.08	38.56	38.93	38.93	59,400
Jan 24, 2024	39.26	39.59	38.47	38.78	38.78	45,400
Jan 23, 2024	39.29	39.52	39.05	39.34	39.34	44,300
Jan 22, 2024	39.09	39.52	39.05	39.29	39.29	37,200
Jan 19, 2024	39.18	39.26	38.77	39.20	39.20	87,700
Jan 18, 2024	38.68	39.20	38.60	39.20	39.20	48,600
Jan 17, 2024	39.14	39.14	38.41	38.58	38.58	55,300
Jan 16, 2024	38.85	39.29	38.85	39.15	39.15	39,000
Jan 15, 2024	38.78	39.42	38.78	39.30	39.30	33,100
Jan 12, 2024	39.16	39.19	38.65	39.13	39.13	87,900
Jan 11, 2024	39.12	39.28	38.76	38.83	38.83	67,500
Jan 10, 2024	39.15	39.44	38.92	39.12	39.12	56,200
Jan 09, 2024	39.27	39.74	39.12	39.46	39.46	30,600
Jan 08, 2024	39.27	39.77	39.05	39.27	39.27	61,600
Jan 05, 2024	39.14	39.60	38.70	39.39	39.39	45,900
Jan 04, 2024	39.39	39.66	38.94	39.23	39.23	49,500
Jan 03, 2024	39.46	39.74	39.33	39.63	39.63	93,600
Jan 02, 2024	38.84	39.54	38.70	39.52	39.52	65,500
Dec 29, 2023	39.31	39.55	39.24	39.27	39.27	17,200
Dec 28, 2023	39.43	39.60	39.30	39.31	39.31	34,700
Dec 28, 2023	0.39 Dividend
Dec 27, 2023	39.25	39.68	39.23	39.45	39.06	36,000
Dec 22, 2023	39.49	39.70	39.25	39.45	39.06	34,600
Dec 21, 2023	39.48	39.77	39.05	39.25	38.86	35,800
Dec 20, 2023	39.31	39.49	39.16	39.35	38.96	74,300
Dec 19, 2023	38.83	39.55	38.79	39.34	38.95	71,200
Dec 18, 2023	38.56	39.02	38.28	39.01	38.62	48,300
Dec 15, 2023	38.96	39.06	38.57	38.69	38.31	68,300
Dec 14, 2023	39.21	39.42	38.82	39.02	38.63	94,800
Dec 13, 2023	38.90	39.44	38.90	39.43	39.04	50,600
Dec 12, 2023	39.03	39.30	38.64	39.21	38.82	67,700
Dec 11, 2023	39.30	39.59	38.50	38.83	38.45	118,600
Dec 08, 2023	39.56	39.96	39.00	39.65	39.26	119,700
Dec 07, 2023	37.89	39.87	37.89	39.75	39.36	197,600
Dec 06, 2023	37.05	38.10	36.40	37.58	37.21	131,500
Dec 05, 2023	36.24	37.43	36.07	37.03	36.66	134,400
Dec 04, 2023	35.26	36.25	35.26	35.80	35.45	142,000
Dec 01, 2023	35.77	35.98	35.51	35.87	35.52	51,300
Nov 30, 2023	35.29	35.96	34.77	35.77	35.42	94,300
Nov 29, 2023	35.99	35.99	35.51	35.66	35.31	42,100
Nov 28, 2023	36.13	36.30	36.00	36.06	35.70	35,600
Nov 27, 2023	36.19	36.56	36.19	36.33	35.97	45,100
Nov 24, 2023	36.72	36.72	36.19	36.41	36.05	42,300
Nov 23, 2023	36.46	36.72	36.43	36.44	36.08	29,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,642.87-97.33(-0.45%)

S&P 5005,051.41-10.41(-0.21%)

DOW37,798.97+63.86(+0.17%)

CAD/USD0.7237+0.0004(+0.05%)

CRUDE OIL85.34-0.02(-0.02%)

Bitcoin CAD88,037.48+415.92(+0.47%)

$535B CANADA BUDGET PROJECTS $39.8B DEFICIT, AIMS TO RESTORE ECONOMIC FAIRNESS

The North West Company Inc. (NWC.TO)

S&P/TSX
21,642.87
-97.33(-0.45%)

S&P 500
5,051.41
-10.41(-0.21%)

DOW
37,798.97
+63.86(+0.17%)

CAD/USD
0.7237
+0.0004(+0.05%)

CRUDE OIL
85.34
-0.02(-0.02%)

Bitcoin CAD
88,037.48
+415.92(+0.47%)