North West Company Inc (TSX: NWC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	29.39	29.60	28.88	29.44	131,409	+0.05(+0.17%)
Nov 29, 2018	29.20	29.62	29.13	29.39	83,846	+0.23(+0.79%)
Nov 28, 2018	29.17	29.40	29.05	29.16	82,747	+0.03(+0.10%)
Nov 27, 2018	29.18	29.30	28.54	29.13	110,469	-0.08(-0.27%)
Nov 26, 2018	29.73	29.75	29.18	29.21	44,918	-0.51(-1.72%)
Nov 23, 2018	29.64	29.80	29.54	29.72	32,476	+0.02(+0.07%)
Nov 22, 2018	29.81	29.98	29.49	29.70	30,895	-0.17(-0.57%)
Nov 21, 2018	29.67	30.21	29.59	29.87	133,590	+0.23(+0.78%)
Nov 20, 2018	29.78	29.82	29.59	29.64	36,487	-0.23(-0.77%)
Nov 19, 2018	29.76	30.15	29.74	29.87	49,409	+0.07(+0.23%)
Nov 16, 2018	29.69	29.98	29.69	29.80	63,460	+0.09(+0.30%)
Nov 15, 2018	29.81	29.95	29.65	29.71	75,929	-0.09(-0.30%)
Nov 14, 2018	30.07	30.20	29.73	29.80	56,265	-0.30(-1.00%)
Nov 13, 2018	30.03	30.24	29.77	30.10	135,231	-0.14(-0.46%)
Nov 12, 2018	29.98	30.40	29.98	30.24	46,962	+0.27(+0.90%)
Nov 09, 2018	29.84	30.03	29.82	29.97	88,066	+0.05(+0.17%)
Nov 08, 2018	30.12	30.12	29.85	29.92	122,640	-0.15(-0.50%)
Nov 07, 2018	30.23	30.26	29.95	30.07	74,781	-0.14(-0.46%)
Nov 06, 2018	29.62	30.24	29.42	30.21	145,433	+0.62(+2.10%)
Nov 05, 2018	28.81	29.69	28.81	29.59	89,048	+0.79(+2.74%)
Nov 02, 2018	28.59	28.89	28.41	28.80	67,895	+0.26(+0.91%)
Nov 01, 2018	28.76	29.09	28.43	28.54	117,138	-0.16(-0.56%)
Oct 31, 2018	28.87	29.01	28.63	28.70	72,907	-0.12(-0.42%)
Oct 30, 2018	28.50	28.82	28.45	28.82	105,931	+0.36(+1.26%)
Oct 29, 2018	28.21	28.62	28.18	28.46	97,738	+0.28(+0.99%)
Oct 26, 2018	27.96	28.23	27.73	28.18	79,558	+0.16(+0.57%)
Oct 25, 2018	28.17	28.47	27.96	28.02	85,230	-0.14(-0.50%)
Oct 24, 2018	27.88	28.30	27.88	28.16	92,285	+0.25(+0.90%)
Oct 23, 2018	28.00	28.20	27.67	27.91	160,671	-0.23(-0.82%)
Oct 22, 2018	28.37	28.54	28.06	28.14	72,676	-0.13(-0.46%)
Oct 19, 2018	27.78	28.66	27.78	28.27	137,791	+0.48(+1.73%)
Oct 18, 2018	27.77	28.00	27.48	27.79	85,219	-0.03(-0.11%)
Oct 17, 2018	27.97	27.97	27.32	27.82	141,138	-0.20(-0.71%)
Oct 16, 2018	27.82	28.02	27.48	28.02	59,120	+0.24(+0.86%)
Oct 15, 2018	27.46	27.98	27.44	27.78	130,415	+0.43(+1.57%)
Oct 12, 2018	27.69	27.71	27.03	27.35	171,321	-0.24(-0.87%)
Oct 11, 2018	27.75	28.05	27.36	27.59	196,937	-0.01(-0.04%)
Oct 10, 2018	28.00	28.00	27.53	27.60	84,842	-0.44(-1.57%)
Oct 09, 2018	27.59	28.08	27.52	28.04	119,688	+0.37(+1.34%)
Oct 05, 2018		27.67	27.67	27.67	0	-0.01(-0.04%)
Oct 04, 2018	27.95	27.95	27.29	27.68	115,911	-0.22(-0.79%)
Oct 03, 2018	28.22	28.26	27.77	27.90	61,103	-0.29(-1.03%)
Oct 02, 2018	28.11	28.46	27.77	28.19	118,916	+0.11(+0.39%)
Oct 01, 2018	28.17	28.45	27.90	28.08	79,222	-0.04(-0.14%)
Sep 28, 2018	28.40	28.46	28.03	28.12	120,797	-0.30(-1.06%)
Sep 27, 2018	28.65	28.69	28.37	28.42	71,326	-0.56(-1.93%)
Sep 26, 2018	29.08	29.14	28.51	28.98	171,042	-0.12(-0.41%)
Sep 25, 2018	29.43	29.44	28.84	29.10	67,600	-0.33(-1.12%)
Sep 24, 2018	29.16	29.43	29.14	29.43	73,728	+0.21(+0.72%)
Sep 21, 2018	29.08	29.34	29.01	29.22	180,056	+0.15(+0.52%)
Sep 20, 2018	29.01	29.24	28.93	29.07	74,634	-0.12(-0.41%)
Sep 19, 2018	29.36	29.44	29.18	29.19	97,579	-0.21(-0.71%)
Sep 18, 2018	29.28	29.47	29.15	29.40	37,035	+0.09(+0.31%)
Sep 17, 2018	29.18	29.38	29.06	29.31	58,119	+0.08(+0.27%)
Sep 14, 2018	29.23	29.37	28.98	29.23	94,322	-0.06(-0.20%)
Sep 13, 2018	29.49	29.76	29.26	29.29	103,696	-0.21(-0.71%)
Sep 12, 2018	28.88	29.62	28.68	29.50	106,231	+0.67(+2.32%)
Sep 11, 2018	29.62	29.66	28.51	28.83	157,932	-0.83(-2.80%)
Sep 10, 2018	29.51	30.41	29.48	29.66	141,535	+0.19(+0.64%)
Sep 07, 2018	29.30	29.53	29.22	29.47	57,582	+0.04(+0.14%)
Sep 06, 2018	28.81	29.49	28.73	29.43	123,166	+0.67(+2.33%)
Sep 05, 2018	28.58	28.97	28.58	28.76	50,655	+0.15(+0.52%)