North West Company Inc. NWC
TSX · Kanada · Perakende Ticaret
CAD 54,27-0,55 (-%1,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 54,27 | -%1,00 | CAD 54,88 | CAD 55,14 | CAD 53,92 | 115,66K |
| 2026-09-30 | CAD 54,82 | +%0,59 | CAD 54,41 | CAD 55,03 | CAD 54,41 | 188,50K |
| 2026-09-29 | CAD 54,50 | +%0,33 | CAD 53,78 | CAD 54,61 | CAD 53,75 | 177,80K |
| 2026-09-28 | CAD 54,32 | +%1,19 | CAD 53,63 | CAD 54,47 | CAD 53,22 | 165,50K |
| 2026-09-25 | CAD 53,68 | +%0,52 | CAD 53,14 | CAD 53,99 | CAD 53,14 | 146,10K |
| 2026-09-24 | CAD 53,40 | +%1,33 | CAD 52,39 | CAD 53,77 | CAD 52,39 | 203,00K |
| 2026-09-23 | CAD 52,70 | -%0,25 | CAD 52,70 | CAD 52,87 | CAD 52,40 | 103,90K |
| 2026-09-22 | CAD 52,83 | +%0,69 | CAD 52,42 | CAD 53,13 | CAD 52,28 | 105,70K |
| 2026-09-21 | CAD 52,47 | +%0,21 | CAD 52,35 | CAD 52,60 | CAD 51,86 | 126,20K |
| 2026-09-18 | CAD 52,36 | +%0,52 | CAD 52,09 | CAD 52,50 | CAD 51,66 | 176,70K |
| 2026-09-17 | CAD 52,09 | -%0,76 | CAD 52,71 | CAD 52,86 | CAD 51,88 | 91,80K |
| 2026-09-16 | CAD 52,49 | +%0,90 | CAD 52,10 | CAD 52,69 | CAD 52,10 | 88,30K |
| 2026-09-15 | CAD 52,02 | -%0,38 | CAD 52,50 | CAD 52,51 | CAD 51,68 | 75,40K |
| 2026-09-14 | CAD 52,22 | +%1,06 | CAD 51,71 | CAD 52,57 | CAD 51,71 | 99,90K |
| 2026-09-11 | CAD 51,67 | -%1,03 | CAD 52,10 | CAD 52,76 | CAD 51,57 | 90,50K |
| 2026-09-10 | CAD 52,21 | -%1,40 | CAD 53,00 | CAD 53,49 | CAD 51,82 | 282,40K |
| 2026-09-09 | CAD 52,95 | +%7,84 | CAD 51,47 | CAD 53,54 | CAD 51,14 | 467,20K |
| 2026-09-08 | CAD 49,10 | -%0,57 | CAD 49,37 | CAD 49,37 | CAD 48,91 | 123,20K |
| 2026-09-04 | CAD 49,38 | +%0,16 | CAD 49,04 | CAD 49,46 | CAD 48,96 | 113,90K |
| 2026-09-03 | CAD 49,30 | +%1,32 | CAD 48,80 | CAD 49,34 | CAD 48,61 | 88,60K |
| 2026-09-02 | CAD 48,66 | +%0,14 | CAD 48,63 | CAD 48,76 | CAD 48,25 | 122,30K |
| 2026-09-01 | CAD 48,59 | +%0,08 | CAD 48,49 | CAD 49,11 | CAD 48,49 | 75,20K |
| 2026-08-31 | CAD 48,55 | -%0,25 | CAD 48,76 | CAD 48,76 | CAD 48,35 | 102,90K |
| 2026-08-28 | CAD 48,67 | -%0,39 | CAD 49,02 | CAD 49,26 | CAD 48,40 | 81,70K |
| 2026-08-27 | CAD 48,86 | -%0,99 | CAD 49,35 | CAD 49,35 | CAD 48,50 | 142,10K |
| 2026-08-26 | CAD 49,35 | +%0,67 | CAD 49,21 | CAD 49,62 | CAD 49,00 | 114,40K |
| 2026-08-25 | CAD 49,02 | -%0,08 | CAD 49,37 | CAD 49,37 | CAD 48,75 | 102,90K |
| 2026-08-24 | CAD 49,06 | +%0,12 | CAD 49,11 | CAD 49,50 | CAD 49,00 | 129,60K |
| 2026-08-21 | CAD 49,00 | +%0,95 | CAD 48,54 | CAD 49,02 | CAD 48,32 | 70,60K |
| 2026-08-20 | CAD 48,54 | -%0,68 | CAD 48,88 | CAD 48,91 | CAD 48,22 | 92,70K |
| 2026-08-19 | CAD 48,87 | +%0,29 | CAD 48,60 | CAD 49,02 | CAD 48,60 | 110,90K |
| 2026-08-18 | CAD 48,73 | -%0,10 | CAD 48,85 | CAD 49,06 | CAD 48,67 | 87,00K |
| 2026-08-17 | CAD 48,78 | -%0,63 | CAD 49,09 | CAD 49,09 | CAD 48,52 | 98,60K |
| 2026-08-14 | CAD 49,09 | -%1,05 | CAD 49,85 | CAD 49,87 | CAD 49,02 | 61,30K |
| 2026-08-13 | CAD 49,61 | +%0,83 | CAD 49,50 | CAD 50,15 | CAD 49,42 | 128,30K |
| 2026-08-12 | CAD 49,20 | -%0,18 | CAD 49,02 | CAD 49,54 | CAD 48,70 | 100,30K |
| 2026-08-11 | CAD 49,29 | -%0,12 | CAD 49,44 | CAD 49,46 | CAD 48,96 | 118,40K |
| 2026-08-10 | CAD 49,35 | -%0,48 | CAD 49,44 | CAD 49,59 | CAD 48,98 | 86,10K |
| 2026-08-07 | CAD 49,59 | +%0,06 | CAD 49,53 | CAD 50,00 | CAD 49,44 | 95,30K |
| 2026-08-06 | CAD 49,56 | -%1,55 | CAD 50,62 | CAD 50,62 | CAD 48,95 | 139,30K |
| 2026-08-05 | CAD 50,34 | -%0,87 | CAD 51,19 | CAD 51,19 | CAD 50,10 | 96,80K |
| 2026-08-04 | CAD 50,78 | -%0,14 | CAD 50,53 | CAD 51,00 | CAD 50,16 | 62,60K |
| 2026-07-31 | CAD 50,85 | -%0,88 | CAD 50,51 | CAD 51,33 | CAD 50,51 | 83,90K |
| 2026-07-30 | CAD 51,30 | -%1,19 | CAD 51,71 | CAD 51,77 | CAD 50,64 | 83,70K |
| 2026-07-29 | CAD 51,92 | +%0,87 | CAD 51,33 | CAD 51,96 | CAD 51,18 | 81,80K |
| 2026-07-28 | CAD 51,47 | +%1,76 | CAD 50,62 | CAD 51,61 | CAD 50,62 | 140,90K |
| 2026-07-27 | CAD 50,58 | -%0,16 | CAD 50,91 | CAD 51,14 | CAD 50,52 | 106,50K |
| 2026-07-24 | CAD 50,66 | +%1,00 | CAD 50,22 | CAD 50,80 | CAD 50,19 | 68,50K |
| 2026-07-23 | CAD 50,16 | -%1,78 | CAD 50,75 | CAD 50,76 | CAD 50,00 | 84,40K |
| 2026-07-22 | CAD 51,07 | -%0,04 | CAD 51,17 | CAD 51,57 | CAD 51,01 | 51,90K |
| 2026-07-21 | CAD 51,09 | -%0,70 | CAD 51,41 | CAD 51,41 | CAD 50,79 | 98,00K |
| 2026-07-20 | CAD 51,45 | -%0,39 | CAD 51,60 | CAD 51,86 | CAD 51,40 | 54,60K |
| 2026-07-17 | CAD 51,65 | +%0,14 | CAD 51,59 | CAD 52,38 | CAD 51,25 | 62,70K |
| 2026-07-16 | CAD 51,58 | +%1,56 | CAD 50,70 | CAD 51,67 | CAD 50,70 | 112,40K |
| 2026-07-15 | CAD 50,79 | %0,00 | CAD 50,53 | CAD 51,36 | CAD 50,50 | 94,20K |
| 2026-07-14 | CAD 50,79 | -%1,21 | CAD 51,96 | CAD 51,96 | CAD 50,73 | 83,80K |
| 2026-07-13 | CAD 51,41 | -%0,02 | CAD 51,46 | CAD 51,95 | CAD 51,39 | 71,20K |
| 2026-07-10 | CAD 51,42 | +%1,62 | CAD 50,78 | CAD 51,63 | CAD 50,78 | 67,20K |
| 2026-07-09 | CAD 50,60 | -%1,40 | CAD 51,02 | CAD 51,14 | CAD 50,08 | 85,80K |
| 2026-07-08 | CAD 51,32 | +%3,99 | CAD 49,35 | CAD 51,68 | CAD 49,21 | 163,60K |
| 2026-07-07 | CAD 49,35 | -%0,04 | CAD 49,46 | CAD 49,98 | CAD 49,22 | 110,60K |
| 2026-07-06 | CAD 49,37 | -%0,12 | CAD 50,01 | CAD 50,21 | CAD 48,81 | 116,40K |
| 2026-07-03 | CAD 49,43 | -%0,12 | CAD 49,47 | CAD 49,57 | CAD 49,20 | 42,70K |
| 2026-07-02 | CAD 49,49 | +%0,22 | CAD 49,50 | CAD 49,83 | CAD 49,22 | 155,20K |
| 2026-06-30 | CAD 49,38 | -%1,04 | CAD 49,52 | CAD 49,58 | CAD 49,06 | 158,00K |
| 2026-06-29 | CAD 49,90 | -%0,50 | CAD 50,08 | CAD 50,49 | CAD 49,56 | 107,40K |
| 2026-06-26 | CAD 50,15 | +%0,14 | CAD 50,10 | CAD 50,25 | CAD 49,88 | 113,20K |
| 2026-06-25 | CAD 50,08 | +%0,12 | CAD 50,00 | CAD 50,48 | CAD 49,96 | 153,90K |
| 2026-06-24 | CAD 50,02 | +%2,25 | CAD 48,90 | CAD 50,07 | CAD 48,90 | 110,10K |
| 2026-06-23 | CAD 48,92 | +%1,68 | CAD 48,20 | CAD 49,12 | CAD 48,20 | 91,10K |
| 2026-06-22 | CAD 48,11 | -%2,31 | CAD 49,34 | CAD 49,40 | CAD 47,98 | 203,80K |
| 2026-06-19 | CAD 49,25 | +%0,16 | CAD 49,56 | CAD 49,68 | CAD 49,10 | 82,60K |
| 2026-06-18 | CAD 49,17 | +%0,84 | CAD 48,61 | CAD 49,73 | CAD 48,58 | 106,50K |
| 2026-06-17 | CAD 48,76 | -%0,10 | CAD 48,66 | CAD 48,91 | CAD 48,42 | 118,80K |
| 2026-06-16 | CAD 48,81 | -%1,43 | CAD 49,47 | CAD 49,58 | CAD 48,77 | 164,00K |
| 2026-06-15 | CAD 49,52 | +%1,52 | CAD 48,84 | CAD 49,53 | CAD 48,58 | 107,30K |
| 2026-06-12 | CAD 48,78 | +%2,05 | CAD 48,12 | CAD 48,81 | CAD 47,62 | 227,80K |
| 2026-06-11 | CAD 47,80 | -%4,07 | CAD 49,22 | CAD 49,58 | CAD 47,75 | 475,70K |
| 2026-06-10 | CAD 49,83 | -%6,62 | CAD 50,01 | CAD 51,00 | CAD 49,09 | 433,70K |
| 2026-06-09 | CAD 53,36 | +%0,89 | CAD 53,00 | CAD 53,79 | CAD 52,91 | 127,30K |
| 2026-06-08 | CAD 52,89 | -%1,20 | CAD 53,08 | CAD 53,99 | CAD 52,53 | 100,40K |
| 2026-06-05 | CAD 53,53 | +%2,98 | CAD 52,20 | CAD 53,86 | CAD 52,02 | 167,20K |
| 2026-06-04 | CAD 51,98 | -%0,42 | CAD 52,20 | CAD 52,85 | CAD 51,76 | 233,20K |
| 2026-06-03 | CAD 52,20 | +%2,21 | CAD 51,12 | CAD 52,40 | CAD 51,12 | 109,60K |
| 2026-06-02 | CAD 51,07 | -%0,43 | CAD 51,29 | CAD 51,35 | CAD 50,87 | 104,00K |
| 2026-06-01 | CAD 51,29 | -%0,93 | CAD 51,56 | CAD 51,73 | CAD 50,77 | 105,30K |
| 2026-05-29 | CAD 51,77 | +%0,31 | CAD 51,73 | CAD 52,15 | CAD 51,56 | 91,10K |
| 2026-05-28 | CAD 51,61 | -%0,69 | CAD 51,85 | CAD 52,26 | CAD 51,60 | 114,00K |
| 2026-05-27 | CAD 51,97 | +%0,62 | CAD 51,41 | CAD 52,68 | CAD 51,41 | 132,50K |
| 2026-05-26 | CAD 51,65 | +%0,17 | CAD 51,56 | CAD 51,69 | CAD 50,79 | 80,20K |