North West Company Inc (TSX: NWC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	28.43	28.45	28.20	28.30	76,076	+0.12(+0.43%)
Sep 27, 2019	28.14	28.40	28.01	28.18	225,582	-0.11(-0.39%)
Sep 26, 2019	28.38	28.61	28.23	28.29	130,995	-0.01(-0.04%)
Sep 25, 2019	28.67	28.82	28.15	28.30	220,435	-0.45(-1.57%)
Sep 24, 2019	28.52	28.83	28.52	28.75	95,417	+0.23(+0.81%)
Sep 23, 2019	28.50	28.79	28.37	28.52	168,017	+0.24(+0.85%)
Sep 20, 2019	28.82	28.90	27.96	28.28	1,303,778	-0.48(-1.67%)
Sep 19, 2019	28.96	29.05	28.71	28.76	361,992	-0.21(-0.72%)
Sep 18, 2019	28.88	29.12	28.80	28.97	156,372	+0.20(+0.70%)
Sep 17, 2019	28.80	29.05	28.72	28.77	246,306	+0.04(+0.14%)
Sep 16, 2019	28.40	28.91	28.25	28.73	268,756	+0.24(+0.84%)
Sep 13, 2019	28.80	29.00	28.01	28.49	332,256	-0.28(-0.97%)
Sep 12, 2019	30.51	30.51	28.60	28.77	289,542	-2.25(-7.25%)
Sep 11, 2019	31.33	31.36	30.88	31.02	70,250	-0.35(-1.12%)
Sep 10, 2019	31.28	31.52	31.03	31.37	155,973	+0.11(+0.35%)
Sep 09, 2019	31.45	31.51	31.16	31.26	69,307	-0.18(-0.57%)
Sep 06, 2019	31.62	31.62	31.00	31.44	63,416	-0.27(-0.85%)
Sep 05, 2019	31.47	31.77	31.00	31.71	136,197	+0.28(+0.89%)
Sep 04, 2019	31.25	31.55	31.06	31.43	86,154	+0.17(+0.54%)
Sep 03, 2019	30.85	31.27	30.58	31.26	51,685	+0.32(+1.03%)
Aug 30, 2019		30.94	30.94	30.94	0	+0.16(+0.52%)
Aug 29, 2019	30.93	30.93	30.52	30.78	50,080	-0.18(-0.58%)
Aug 28, 2019	30.47	30.99	30.39	30.96	69,773	+0.36(+1.18%)
Aug 27, 2019	30.42	30.67	30.26	30.60	65,361	+0.22(+0.72%)
Aug 26, 2019	30.12	30.67	30.11	30.38	56,559	+0.24(+0.80%)
Aug 23, 2019	30.27	30.55	30.11	30.14	39,319	-0.23(-0.76%)
Aug 22, 2019	30.52	30.60	30.19	30.37	66,304	-0.32(-1.04%)
Aug 21, 2019	30.90	30.90	30.62	30.69	44,085	-0.16(-0.52%)
Aug 20, 2019	30.58	30.87	30.54	30.85	58,597	+0.26(+0.85%)
Aug 19, 2019	30.70	30.72	30.45	30.59	78,717	-0.07(-0.23%)
Aug 16, 2019	30.70	30.75	30.53	30.66	50,825	-0.08(-0.26%)
Aug 15, 2019	30.78	30.99	30.62	30.74	48,520	-0.40(-1.28%)
Aug 14, 2019	30.93	31.37	30.84	31.14	160,949	+0.16(+0.52%)
Aug 13, 2019	30.49	31.17	30.49	30.98	131,741	+0.44(+1.44%)
Aug 12, 2019	30.64	30.85	30.43	30.54	102,616	-0.21(-0.68%)
Aug 09, 2019	30.87	30.98	30.63	30.75	55,850	-0.17(-0.55%)
Aug 08, 2019	30.84	31.02	30.38	30.92	77,923	+0.11(+0.36%)
Aug 07, 2019	30.37	30.96	30.23	30.81	116,273	+0.39(+1.28%)
Aug 06, 2019	30.36	30.73	29.99	30.42	92,072	+0.06(+0.20%)
Aug 02, 2019		30.36	30.36	30.36	0	-0.49(-1.59%)
Aug 01, 2019	30.12	31.04	29.53	30.85	99,152	+0.64(+2.12%)
Jul 31, 2019	29.95	30.25	29.85	30.21	89,967	+0.25(+0.83%)
Jul 30, 2019	30.05	30.21	29.84	29.96	38,127	-0.15(-0.50%)
Jul 29, 2019	29.90	30.26	29.90	30.11	52,764	+0.22(+0.74%)
Jul 26, 2019	29.80	29.93	29.79	29.89	35,745	+0.07(+0.23%)
Jul 25, 2019	29.62	29.88	29.50	29.82	52,242	+0.18(+0.61%)
Jul 24, 2019	29.75	29.75	29.37	29.64	61,257	-0.16(-0.54%)
Jul 23, 2019	29.43	29.83	29.43	29.80	62,798	+0.40(+1.36%)
Jul 22, 2019	29.43	29.54	29.31	29.40	63,667	+0.05(+0.17%)
Jul 19, 2019	29.51	29.80	29.32	29.35	75,109	-0.30(-1.01%)
Jul 18, 2019	29.75	29.85	29.61	29.65	47,620	-0.09(-0.30%)
Jul 17, 2019	29.72	30.11	29.72	29.74	68,028	-0.10(-0.34%)
Jul 16, 2019	30.05	30.16	29.80	29.84	54,330	-0.24(-0.80%)
Jul 15, 2019	29.86	30.18	29.75	30.08	86,728	+0.21(+0.70%)
Jul 12, 2019	30.06	30.23	29.76	29.87	53,116	-0.22(-0.73%)
Jul 11, 2019	30.06	30.30	29.87	30.09	68,816	+0.07(+0.23%)
Jul 10, 2019	30.13	30.28	29.81	30.02	64,685	-0.13(-0.43%)
Jul 09, 2019	29.89	30.38	29.88	30.15	79,436	+0.27(+0.90%)
Jul 08, 2019	29.94	29.98	29.75	29.88	63,175	-0.04(-0.13%)
Jul 05, 2019	29.71	29.95	29.67	29.92	51,149	+0.21(+0.71%)
Jul 04, 2019	29.80	29.91	29.50	29.71	49,232	-0.27(-0.90%)
Jul 03, 2019	29.64	30.02	29.64	29.98	49,882	+0.33(+1.11%)