North West Company Inc (NWC.TO) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	56.20	56.45	55.83	56.29	+0.04%	143,486
2026-10-15	55.75	56.90	55.74	56.27	+1.41%	176,600
2026-10-14	55.65	55.65	55.13	55.49	+1.09%	113,100
2026-10-13	55.48	55.60	54.84	54.89	+0.07%	96,700
2026-10-09	55.23	55.54	54.80	54.85	-0.69%	92,300
2026-10-08	54.48	55.28	54.45	55.23	+1.54%	98,200
2026-10-07	54.11	55.27	54.10	54.39	+0.48%	136,500
2026-10-06	53.66	54.39	53.66	54.13	+0.58%	118,800
2026-10-05	54.11	54.48	53.76	53.82	-0.54%	96,200
2026-10-02	53.84	54.47	53.67	54.11	-0.29%	160,200
2026-10-01	54.88	55.14	53.93	54.27	-1.00%	116,700
2026-09-30	54.41	55.03	54.41	54.82	+0.59%	188,500
2026-09-29	53.78	54.61	53.75	54.50	+0.33%	177,800
2026-09-28	53.63	54.47	53.22	54.32	+1.19%	165,500
2026-09-25	53.14	53.99	53.14	53.68	+0.52%	146,091
2026-09-24	52.39	53.77	52.39	53.40	+1.33%	203,007
2026-09-23	52.70	52.87	52.40	52.70	-0.25%	103,885
2026-09-22	52.42	53.13	52.27	52.83	+0.69%	105,718
2026-09-21	52.35	52.60	51.86	52.47	+0.21%	126,207
2026-09-18	52.09	52.50	51.66	52.36	+0.52%	176,745
2026-09-17	52.71	52.86	51.88	52.09	-0.76%	91,836
2026-09-16	52.10	52.69	52.10	52.49	+0.90%	88,273
2026-09-15	52.50	52.51	51.68	52.02	-0.38%	75,393
2026-09-14	51.71	52.57	51.71	52.22	+1.06%	99,944
2026-09-11	52.10	52.76	51.56	51.67	-1.03%	90,463
2026-09-10	53.00	53.49	51.81	52.21	-1.40%	282,359
2026-09-09	51.47	53.54	51.14	52.95	+7.84%	467,239
2026-09-08	49.37	49.37	48.91	49.10	-0.57%	123,203
2026-09-04	49.04	49.46	48.95	49.38	+0.16%	113,946
2026-09-03	48.80	49.34	48.61	49.30	+1.32%	88,647
2026-09-02	48.63	48.76	48.25	48.66	+0.14%	122,345
2026-09-01	48.49	49.11	48.49	48.59	+0.08%	75,249
2026-08-31	48.76	48.76	48.35	48.55	-0.25%	102,881
2026-08-28	49.02	49.26	48.40	48.67	-0.39%	81,653
2026-08-27	49.35	49.35	48.50	48.86	-0.99%	142,091
2026-08-26	49.21	49.62	49.00	49.35	+0.67%	114,444
2026-08-25	49.37	49.37	48.75	49.02	-0.08%	102,889
2026-08-24	49.11	49.50	49.00	49.06	+0.12%	129,626
2026-08-21	48.54	49.02	48.32	49.00	+0.95%	70,645
2026-08-20	48.88	48.91	48.22	48.54	-0.68%	92,725
2026-08-19	48.60	49.02	48.60	48.87	+0.29%	110,927
2026-08-18	48.85	49.06	48.67	48.73	-0.10%	87,032
2026-08-17	49.09	49.09	48.52	48.78	-0.63%	98,575
2026-08-14	49.85	49.87	49.02	49.09	-1.05%	61,285
2026-08-13	49.50	50.15	49.42	49.61	+0.83%	128,260
2026-08-12	49.02	49.54	48.70	49.20	-0.18%	100,255
2026-08-11	49.44	49.46	48.96	49.29	-0.12%	118,410
2026-08-10	49.44	49.59	48.98	49.35	-0.48%	86,102
2026-08-07	49.53	50.00	49.44	49.59	+0.06%	95,326
2026-08-06	50.62	50.62	48.95	49.56	-1.55%	139,295
2026-08-05	51.19	51.19	50.10	50.34	-0.87%	96,812
2026-08-04	50.53	51.00	50.16	50.78	-0.14%	62,596
2026-07-31	50.51	51.33	50.51	50.85	-0.88%	83,898
2026-07-30	51.71	51.77	50.64	51.30	-1.19%	83,748
2026-07-29	51.33	51.96	51.18	51.92	+0.87%	81,814
2026-07-28	50.62	51.61	50.62	51.47	+1.76%	140,878
2026-07-27	50.91	51.14	50.52	50.58	-0.16%	106,457
2026-07-24	50.22	50.80	50.19	50.66	+1.00%	68,534
2026-07-23	50.75	50.76	49.99	50.16	-1.78%	84,385
2026-07-22	51.17	51.57	51.01	51.07	-0.04%	51,936
2026-07-21	51.41	51.41	50.79	51.09	-0.70%	98,014
2026-07-20	51.60	51.86	51.40	51.45	-0.39%	54,628
2026-07-17	51.59	52.38	51.24	51.65	+0.14%	62,697
2026-07-16	50.70	51.67	50.70	51.58	+1.56%	112,410
2026-07-15	50.53	51.36	50.50	50.79	+0.00%	94,150
2026-07-14	51.96	51.96	50.73	50.79	-1.21%	83,765
2026-07-13	51.46	51.95	51.39	51.41	-0.02%	71,217
2026-07-10	50.78	51.63	50.78	51.42	+1.62%	67,222
2026-07-09	51.02	51.14	50.08	50.60	-1.40%	85,769
2026-07-08	49.35	51.68	49.21	51.32	+3.99%	163,604
2026-07-07	49.46	49.98	49.22	49.35	-0.04%	110,603
2026-07-06	50.01	50.21	48.81	49.37	-0.12%	116,417
2026-07-03	49.47	49.57	49.20	49.43	-0.12%	42,739
2026-07-02	49.50	49.83	49.22	49.49	+0.22%	155,151
2026-06-30	49.52	49.58	49.05	49.38	-1.04%	158,035
2026-06-29	50.08	50.49	49.56	49.90	-0.50%	107,414
2026-06-26	50.10	50.25	49.88	50.15	+0.14%	113,181
2026-06-25	50.00	50.48	49.96	50.08	+0.12%	153,856
2026-06-24	48.90	50.07	48.90	50.02	+2.25%	110,138
2026-06-23	48.20	49.12	48.20	48.92	+1.68%	91,121
2026-06-22	49.34	49.40	47.98	48.11	-2.31%	203,828
2026-06-19	49.56	49.68	49.10	49.25	+0.16%	82,583
2026-06-18	48.61	49.73	48.58	49.17	+0.84%	106,498
2026-06-17	48.66	48.91	48.42	48.76	-0.10%	118,807
2026-06-16	49.47	49.58	48.77	48.81	-1.43%	164,026
2026-06-15	48.84	49.53	48.58	49.52	+1.52%	107,335
2026-06-12	48.12	48.81	47.62	48.78	+2.05%	227,775
2026-06-11	49.22	49.58	47.75	47.80	-4.07%	475,680
2026-06-10	50.01	51.00	49.09	49.83	-6.62%	433,724
2026-06-09	53.00	53.79	52.91	53.36	+0.89%	127,290
2026-06-08	53.08	53.99	52.53	52.89	-1.20%	100,420
2026-06-05	52.20	53.86	52.02	53.53	+2.98%	167,166
2026-06-04	52.20	52.85	51.76	51.98	-0.42%	233,169
2026-06-03	51.12	52.40	51.12	52.20	+2.21%	109,622
2026-06-02	51.29	51.35	50.87	51.07	-0.43%	103,991
2026-06-01	51.56	51.73	50.77	51.29	-0.93%	105,301
2026-05-29	51.73	52.15	51.56	51.77	+0.31%	91,126
2026-05-28	51.85	52.26	51.60	51.61	-0.69%	113,962
2026-05-27	51.41	52.68	51.41	51.97	+0.62%	132,549
2026-05-26	51.56	51.69	50.79	51.65	+0.17%	80,225
2026-05-25	52.06	52.27	51.55	51.56	-0.60%	53,864
2026-05-22	52.22	52.22	51.46	51.87	-0.67%	118,664
2026-05-21	51.47	52.25	51.00	52.22	+1.04%	300,744
2026-05-20	51.42	51.84	51.24	51.68	+0.64%	147,330
2026-05-19	51.20	51.78	51.19	51.35	+0.49%	149,087
2026-05-15	50.82	51.30	50.50	51.10	+0.93%	108,006
2026-05-14	50.32	50.71	50.08	50.63	+1.10%	127,225
2026-05-13	50.04	50.64	49.95	50.08	-0.06%	166,482
2026-05-12	49.52	50.45	49.50	50.11	+0.52%	154,068
2026-05-11	50.19	50.23	49.41	49.85	-0.48%	240,015
2026-05-08	50.77	50.93	49.90	50.09	-1.59%	142,239
2026-05-07	50.36	51.05	50.16	50.90	+1.09%	148,245
2026-05-06	50.02	50.57	49.80	50.35	+0.70%	145,500
2026-05-05	50.27	50.36	49.45	50.00	-0.32%	229,651
2026-05-04	50.77	50.77	50.15	50.16	-1.30%	155,481
2026-05-01	50.88	51.06	50.72	50.82	-0.12%	72,900
2026-04-30	50.45	50.94	50.21	50.88	+0.97%	193,336
2026-04-29	50.79	51.54	50.37	50.39	-1.10%	165,799
2026-04-28	50.97	51.63	50.91	50.95	-0.16%	129,199
2026-04-27	51.57	52.00	50.93	51.03	-1.07%	211,203
2026-04-24	51.23	51.85	50.83	51.58	+0.96%	164,647
2026-04-23	51.80	52.00	51.00	51.09	-0.76%	185,012
2026-04-22	52.11	52.11	51.45	51.48	-0.60%	110,251
2026-04-21	51.83	52.39	51.47	51.79	-0.37%	374,933
2026-04-20	51.33	52.30	51.32	51.98	+1.46%	171,217
2026-04-17	52.71	53.10	50.52	51.23	-2.83%	274,237
2026-04-16	53.09	53.24	52.52	52.72	-0.19%	120,543
2026-04-15	53.28	53.28	52.47	52.82	-1.42%	88,990
2026-04-14	53.98	54.33	53.23	53.58	-0.91%	135,524
2026-04-13	55.38	55.44	53.76	54.07	-1.94%	170,649
2026-04-10	55.63	56.40	54.92	55.14	+0.33%	164,993
2026-04-09	55.38	55.55	54.62	54.96	-1.15%	300,957
2026-04-08	52.75	56.02	52.75	55.60	+6.47%	361,174
2026-04-07	53.97	53.97	51.95	52.22	-3.42%	199,761
2026-04-06	54.12	54.65	54.07	54.07	-0.04%	65,135
2026-04-02	54.10	54.64	54.02	54.09	-0.02%	173,996
2026-04-01	54.54	54.75	53.90	54.10	-0.79%	211,754
2026-03-31	54.52	54.97	54.16	54.53	+0.42%	116,254
2026-03-30	54.69	55.26	54.00	54.30	-0.37%	97,111
2026-03-27	54.00	54.69	53.60	54.50	+0.85%	176,563
2026-03-26	54.17	54.61	53.74	54.04	-0.13%	89,103
2026-03-25	54.35	54.39	53.82	54.11	-0.13%	79,210
2026-03-24	54.24	54.80	53.62	54.18	-0.17%	73,519
2026-03-23	53.19	54.63	52.00	54.27	+2.18%	240,807
2026-03-20	53.28	53.62	52.86	53.11	-0.11%	471,356
2026-03-19	54.11	54.11	52.60	53.17	-1.97%	138,670
2026-03-18	54.68	54.74	53.93	54.24	-1.02%	110,746
2026-03-17	55.12	55.34	54.77	54.80	-0.54%	90,390
2026-03-16	54.76	55.37	54.06	55.10	+1.05%	110,364
2026-03-13	54.45	55.00	54.34	54.53	+0.55%	78,020
2026-03-12	54.15	54.50	53.74	54.23	+0.09%	163,355
2026-03-11	54.62	54.62	53.79	54.18	-1.10%	133,266
2026-03-10	55.25	55.28	54.56	54.78	-0.87%	134,196
2026-03-09	54.73	55.43	54.00	55.26	+0.64%	167,989
2026-03-06	55.45	55.83	54.77	54.91	-1.58%	175,052
2026-03-05	54.64	56.21	54.56	55.79	+0.98%	219,868
2026-03-04	55.32	55.46	54.62	55.25	-0.14%	107,100
2026-03-03	56.14	56.16	54.92	55.33	-1.13%	137,510
2026-03-02	55.65	56.07	55.27	55.96	-0.04%	109,195
2026-02-27	56.14	56.66	55.69	55.98	-0.74%	226,015
2026-02-26	56.40	56.77	56.25	56.40	-0.09%	126,535
2026-02-25	56.00	56.70	55.56	56.45	+0.88%	176,463
2026-02-24	56.60	56.60	55.60	55.96	-1.06%	216,509
2026-02-23	54.95	56.63	54.82	56.56	+2.28%	207,417
2026-02-20	55.66	55.89	55.23	55.30	-0.97%	115,327
2026-02-19	55.19	55.89	55.19	55.84	+1.07%	95,910
2026-02-18	55.49	55.66	54.91	55.25	-0.43%	151,758
2026-02-17	54.77	55.90	54.77	55.49	+1.39%	124,636
2026-02-13	54.36	55.54	53.51	54.73	+0.07%	201,747
2026-02-12	53.31	54.71	53.00	54.69	+3.36%	184,100
2026-02-11	52.69	53.31	52.30	52.91	+0.40%	120,121
2026-02-10	52.79	53.12	52.49	52.70	-0.43%	115,280
2026-02-09	52.79	52.96	52.21	52.93	+0.65%	85,231
2026-02-06	52.45	52.71	52.17	52.59	+0.65%	209,984
2026-02-05	52.13	52.62	52.00	52.25	-0.61%	132,554
2026-02-04	50.89	52.76	50.89	52.57	+3.20%	200,018
2026-02-03	49.73	50.95	49.41	50.94	+2.43%	141,916
2026-02-02	48.40	49.77	48.40	49.73	+2.30%	125,013
2026-01-30	48.70	48.87	48.21	48.61	-0.18%	150,305
2026-01-29	49.03	49.55	48.46	48.70	-1.08%	131,695
2026-01-28	49.68	49.88	48.97	49.23	-0.63%	153,834
2026-01-27	50.07	50.07	49.33	49.54	-0.46%	130,297
2026-01-26	50.69	51.01	49.47	49.77	-1.74%	119,527
2026-01-23	50.23	50.66	50.23	50.65	+0.50%	104,506
2026-01-22	49.48	50.47	49.48	50.40	+1.92%	135,730
2026-01-21	49.02	49.49	49.02	49.45	+0.96%	108,202
2026-01-20	49.55	49.74	48.98	48.98	-1.01%	128,059
2026-01-19	49.31	49.50	49.21	49.48	+0.32%	35,864
2026-01-16	49.25	49.73	49.00	49.32	-0.08%	123,388
2026-01-15	49.50	49.74	49.25	49.36	-0.16%	89,943
2026-01-14	50.00	50.09	49.19	49.44	+0.88%	145,621
2026-01-13	49.93	49.93	48.70	49.01	-1.90%	131,204
2026-01-12	49.50	50.08	49.36	49.96	+0.97%	84,128
2026-01-09	48.85	49.48	48.85	49.48	+0.96%	84,178
2026-01-08	48.81	49.15	48.73	49.01	+0.60%	117,555
2026-01-07	49.28	49.39	48.64	48.72	-0.67%	125,970
2026-01-06	48.74	49.27	48.62	49.05	+0.35%	149,011
2026-01-05	49.00	49.15	48.78	48.88	-0.37%	169,834
2026-01-02	48.80	49.12	48.59	49.06	+0.31%	100,251
2025-12-31	48.52	48.97	48.33	48.91	-0.18%	100,816
2025-12-30	48.88	49.20	48.71	49.00	+0.45%	85,753
2025-12-29	48.95	49.20	48.77	48.78	-0.45%	82,325
2025-12-24	49.25	49.25	48.95	49.00	-0.59%	18,296
2025-12-23	49.12	49.36	48.81	49.29	+0.35%	88,597
2025-12-22	49.02	49.42	48.77	49.12	-0.14%	111,764
2025-12-19	49.02	49.68	49.02	49.19	-0.83%	275,689
2025-12-18	49.26	49.99	49.26	49.60	+0.61%	134,664
2025-12-17	49.21	49.51	48.75	49.30	+0.55%	97,891
2025-12-16	49.08	49.14	48.77	49.03	+0.04%	151,422
2025-12-15	48.24	49.13	48.18	49.01	+1.89%	171,286
2025-12-12	48.20	48.22	47.60	48.10	+0.08%	226,266
2025-12-11	47.40	48.72	47.36	48.06	+1.46%	242,851
2025-12-10	48.00	48.26	45.16	47.37	-4.46%	559,349
2025-12-09	49.00	49.65	48.95	49.58	+1.56%	123,837
2025-12-08	48.35	48.92	48.25	48.82	+0.99%	84,580
2025-12-05	48.61	49.26	48.31	48.34	-0.45%	136,830
2025-12-04	49.62	49.84	48.29	48.56	-2.76%	287,118
2025-12-03	50.21	50.38	49.75	49.94	-0.74%	107,209
2025-12-02	48.90	50.46	48.82	50.31	+2.65%	144,090
2025-12-01	49.21	49.33	48.59	49.01	-0.41%	101,707
2025-11-28	50.05	50.15	48.97	49.21	-1.52%	90,976
2025-11-27	49.56	50.04	49.56	49.97	+0.83%	41,368
2025-11-26	49.00	49.79	49.00	49.56	+1.14%	111,501
2025-11-25	48.43	49.20	48.43	49.00	+1.41%	65,612
2025-11-24	48.17	48.40	48.09	48.32	+0.02%	107,791
2025-11-21	48.24	48.76	48.15	48.31	+0.42%	137,290
2025-11-20	48.07	48.35	48.00	48.11	+0.08%	123,357
2025-11-19	47.88	48.29	47.75	48.07	+0.27%	184,045
2025-11-18	48.15	48.49	47.85	47.94	-0.17%	105,874
2025-11-17	47.90	48.13	47.68	48.02	+0.31%	85,492
2025-11-14	47.96	48.04	47.38	47.87	-0.21%	108,763
2025-11-13	48.03	48.31	47.70	47.97	-0.21%	101,486
2025-11-12	47.24	48.15	47.24	48.07	+1.82%	159,437
2025-11-11	47.23	47.39	47.11	47.21	+0.04%	144,551
2025-11-10	46.83	47.23	46.83	47.19	+0.98%	134,441
2025-11-07	46.23	46.81	46.05	46.73	+0.78%	107,483
2025-11-06	46.60	46.60	45.96	46.37	-0.51%	156,239
2025-11-05	45.59	46.65	45.59	46.61	+1.84%	136,340
2025-11-04	45.55	45.81	45.20	45.77	+0.44%	124,871
2025-11-03	45.50	45.63	44.98	45.57	+0.15%	89,499
2025-10-31	45.03	45.50	44.84	45.50	+1.00%	131,623
2025-10-30	44.98	45.26	44.90	45.05	+0.40%	114,421
2025-10-29	45.80	46.10	44.63	44.87	-2.16%	197,189
2025-10-28	45.87	46.19	45.71	45.86	-0.48%	94,941
2025-10-27	46.19	46.30	45.81	46.08	-0.19%	141,572
2025-10-24	46.75	46.86	46.13	46.17	-0.90%	126,713
2025-10-23	47.00	47.09	46.53	46.59	-0.75%	112,604
2025-10-22	46.48	46.99	46.31	46.94	+1.34%	100,693
2025-10-21	46.25	46.57	46.25	46.32	+0.06%	107,145
2025-10-20	46.56	46.61	46.22	46.29	-0.56%	74,702

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+7.99%). Pire mois : Juin (-10.14%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-3.33%
Févr+6.82%
Mars+2.65%
Avr+1.89%
Mai+2.45%
Juin-10.14%
Juil+1.32%
Août+1.27%
Sept+4.39%
Oct-3.95%
Nov+7.99%
Déc-0.20%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de North West Company Inc (NWC.TO) ?

56.29 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de NWC.TO ?

Plus haut à 56.90 et plus bas à 44.63 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de North West Company Inc ?

Historiquement, le mois le plus fort de NWC.TO a été Nov (moyenne +7.99%) et le plus faible Juin (moyenne -10.14%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.