North West Company Inc (TSX: NWC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	29.72	29.80	29.56	29.69	62,753	-0.03(-0.10%)
May 30, 2019	29.56	29.80	29.48	29.72	46,652	+0.20(+0.68%)
May 29, 2019	29.66	29.73	29.50	29.52	108,004	-0.14(-0.47%)
May 28, 2019	29.80	29.81	29.51	29.66	58,179	-0.18(-0.60%)
May 27, 2019	29.69	29.88	29.66	29.84	39,380	+0.14(+0.47%)
May 24, 2019	29.68	29.83	29.65	29.70	71,546	+0.03(+0.10%)
May 23, 2019	29.78	29.78	29.49	29.67	119,018	-0.12(-0.40%)
May 22, 2019	29.31	29.95	29.28	29.79	82,783	+0.47(+1.60%)
May 21, 2019	29.26	29.37	29.13	29.32	84,863	+0.06(+0.21%)
May 17, 2019		29.26	29.26	29.26	0	-0.03(-0.10%)
May 16, 2019	29.18	29.36	29.16	29.29	34,658	+0.17(+0.58%)
May 15, 2019	29.49	29.49	29.04	29.12	54,420	-0.40(-1.36%)
May 14, 2019	29.35	29.56	29.22	29.52	92,534	+0.18(+0.61%)
May 13, 2019	29.06	29.47	28.95	29.34	133,821	+0.29(+1.00%)
May 10, 2019	29.30	29.39	29.00	29.05	119,433	-0.32(-1.09%)
May 09, 2019	29.09	29.39	29.00	29.37	78,926	+0.28(+0.96%)
May 08, 2019	29.40	29.40	28.98	29.09	69,391	-0.31(-1.05%)
May 07, 2019	29.08	29.44	29.08	29.40	63,664	+0.25(+0.86%)
May 06, 2019	29.00	29.18	28.97	29.15	286,772	+0.10(+0.34%)
May 03, 2019	29.00	29.23	28.96	29.05	77,115	+0.03(+0.10%)
May 02, 2019	28.94	29.07	28.90	29.02	103,529	+0.04(+0.14%)
May 01, 2019	28.28	28.98	28.28	28.98	124,389	+0.68(+2.40%)
Apr 30, 2019	28.18	28.38	27.99	28.30	112,568	+0.15(+0.53%)
Apr 29, 2019	28.21	28.44	28.08	28.15	132,564	+0.04(+0.14%)
Apr 26, 2019	27.95	28.26	27.72	28.11	98,539	+0.15(+0.54%)
Apr 25, 2019	28.16	28.24	27.80	27.96	142,781	-0.21(-0.75%)
Apr 24, 2019	28.45	28.45	28.04	28.17	117,680	-0.18(-0.63%)
Apr 23, 2019	28.68	28.75	28.24	28.35	85,648	-0.35(-1.22%)
Apr 22, 2019	28.70	28.85	28.66	28.70	59,938	+0.13(+0.46%)
Apr 18, 2019		28.57	28.57	28.57	0	-0.12(-0.42%)
Apr 17, 2019	28.62	28.70	28.35	28.69	95,965	+0.04(+0.14%)
Apr 16, 2019	28.65	28.67	28.53	28.65	119,266	+0.02(+0.07%)
Apr 15, 2019	28.55	28.95	28.55	28.63	119,782	-0.02(-0.07%)
Apr 12, 2019	28.66	28.68	28.45	28.65	76,395	+0.07(+0.24%)
Apr 11, 2019	28.46	28.73	28.34	28.58	72,939	+0.17(+0.60%)
Apr 10, 2019	28.49	28.53	28.30	28.41	74,671	-0.02(-0.07%)
Apr 09, 2019	28.45	28.54	28.28	28.43	87,326	-0.01(-0.04%)
Apr 08, 2019	28.75	28.81	28.41	28.44	88,190	-0.33(-1.15%)
Apr 05, 2019	28.81	28.90	28.57	28.77	76,304	+0.05(+0.17%)
Apr 04, 2019	28.40	28.79	28.40	28.72	158,044	+0.29(+1.02%)
Apr 03, 2019	28.84	28.84	28.37	28.43	180,313	-0.37(-1.28%)
Apr 02, 2019	28.74	28.84	28.54	28.80	83,669	+0.06(+0.21%)
Apr 01, 2019	28.88	28.88	28.50	28.74	96,865	-0.07(-0.24%)
Mar 29, 2019	28.37	28.96	28.37	28.81	180,046	+0.47(+1.66%)
Mar 28, 2019	28.85	28.86	28.15	28.34	235,839	-0.74(-2.54%)
Mar 27, 2019	28.81	29.10	28.58	29.08	146,814	+0.27(+0.94%)
Mar 26, 2019	28.90	28.98	28.56	28.81	151,350	-0.08(-0.28%)
Mar 25, 2019	29.06	29.21	28.82	28.89	101,485	-0.20(-0.69%)
Mar 22, 2019	28.58	29.09	28.58	29.09	173,607	+0.40(+1.39%)
Mar 21, 2019	28.87	28.94	28.54	28.69	244,880	-0.13(-0.45%)
Mar 20, 2019	28.75	29.14	28.71	28.82	261,406	+0.18(+0.63%)
Mar 19, 2019	28.79	29.11	28.51	28.64	302,292	-0.13(-0.45%)
Mar 18, 2019	29.50	29.85	28.62	28.77	282,569	-1.29(-4.29%)
Mar 15, 2019	30.34	30.42	29.39	30.06	346,016	-0.28(-0.92%)
Mar 14, 2019	32.11	32.35	29.98	30.34	254,538	-1.78(-5.54%)
Mar 13, 2019	31.99	32.15	31.88	32.12	93,983	+0.09(+0.28%)
Mar 12, 2019	31.92	32.23	31.86	32.03	128,415	+0.12(+0.38%)
Mar 11, 2019	32.47	32.47	31.80	31.91	149,277	-0.62(-1.91%)
Mar 08, 2019	32.83	32.87	32.42	32.53	92,944	-0.43(-1.30%)
Mar 07, 2019	33.00	33.16	32.71	32.96	176,732	-0.07(-0.21%)
Mar 06, 2019	32.66	33.03	32.65	33.03	113,367	+0.23(+0.70%)
Mar 05, 2019	32.59	32.98	32.59	32.80	64,092	+0.18(+0.55%)
Mar 04, 2019	32.26	32.62	32.26	32.62	157,187	+0.35(+1.08%)