U.S. markets open in 7 hours 29 minutes
F S&P 500
5,524.50 +7.50 (+0.14%) F Dow Jones
39,917.00 +73.00 (+0.18%) F Nasdaq
19,806.50 +55.75 (+0.28%) E-mini Russell 2000 Index Futur
2,059.10 +6.30 (+0.31%) Petróleo
81.69 +0.06 (+0.07%) Oro
2,337.80 -6.60 (-0.28%)
The North West Company Inc. (NWC.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 41.46 | 42.18 | 41.21 | 41.90 | 41.90 | 88,500 |
| 21 jun 2024 | 41.88 | 41.88 | 41.01 | 41.48 | 41.48 | 187,300 |
| 20 jun 2024 | 40.93 | 41.76 | 40.75 | 41.54 | 41.54 | 141,300 |
| 19 jun 2024 | 41.54 | 41.68 | 41.02 | 41.06 | 41.06 | 46,700 |
| 18 jun 2024 | 42.48 | 42.48 | 41.63 | 41.65 | 41.65 | 97,600 |
| 17 jun 2024 | 42.83 | 43.16 | 42.20 | 42.49 | 42.49 | 69,500 |
| 14 jun 2024 | 42.80 | 43.28 | 42.49 | 42.76 | 42.76 | 64,600 |
| 13 jun 2024 | 43.48 | 43.49 | 42.91 | 43.12 | 43.12 | 95,300 |
| 12 jun 2024 | 43.70 | 43.79 | 43.18 | 43.49 | 43.49 | 74,600 |
| 11 jun 2024 | 42.62 | 43.62 | 42.61 | 43.56 | 43.56 | 70,600 |
| 10 jun 2024 | 43.00 | 43.00 | 41.95 | 42.90 | 42.90 | 108,200 |
| 07 jun 2024 | 40.80 | 43.72 | 40.75 | 43.19 | 43.19 | 271,800 |
| 06 jun 2024 | 38.79 | 40.67 | 38.52 | 40.62 | 40.62 | 126,900 |
| 05 jun 2024 | 39.00 | 39.06 | 38.24 | 39.01 | 39.01 | 97,000 |
| 04 jun 2024 | 37.86 | 38.95 | 37.85 | 38.93 | 38.93 | 85,300 |
| 03 jun 2024 | 37.58 | 37.98 | 37.47 | 37.98 | 37.98 | 68,800 |
| 31 may 2024 | 37.27 | 37.78 | 37.27 | 37.65 | 37.65 | 105,400 |
| 30 may 2024 | 37.49 | 37.83 | 37.36 | 37.55 | 37.55 | 38,200 |
| 29 may 2024 | 37.33 | 37.92 | 37.33 | 37.50 | 37.50 | 61,700 |
| 28 may 2024 | 38.27 | 38.28 | 37.15 | 37.56 | 37.56 | 47,900 |
| 27 may 2024 | 37.81 | 37.88 | 37.45 | 37.53 | 37.53 | 31,900 |
| 24 may 2024 | 37.49 | 38.14 | 37.49 | 37.81 | 37.81 | 30,700 |
| 23 may 2024 | 37.83 | 37.95 | 37.48 | 37.71 | 37.71 | 44,800 |
| 22 may 2024 | 38.47 | 38.47 | 37.76 | 37.78 | 37.78 | 65,600 |
| 21 may 2024 | 38.43 | 38.69 | 38.39 | 38.50 | 38.50 | 34,300 |
| 17 may 2024 | 38.67 | 38.84 | 38.33 | 38.54 | 38.54 | 31,600 |
| 16 may 2024 | 39.00 | 39.10 | 38.75 | 38.81 | 38.81 | 40,000 |
| 15 may 2024 | 38.89 | 38.95 | 38.68 | 38.84 | 38.84 | 43,900 |
| 14 may 2024 | 38.57 | 38.94 | 38.50 | 38.84 | 38.84 | 31,000 |
| 13 may 2024 | 38.93 | 39.05 | 38.67 | 38.87 | 38.87 | 32,300 |
| 10 may 2024 | 38.58 | 38.83 | 38.56 | 38.74 | 38.74 | 56,800 |
| 09 may 2024 | 38.56 | 38.66 | 38.30 | 38.57 | 38.57 | 40,900 |
| 08 may 2024 | 38.27 | 38.57 | 38.27 | 38.53 | 38.53 | 66,000 |
| 07 may 2024 | 38.72 | 38.87 | 38.23 | 38.37 | 38.37 | 81,500 |
| 06 may 2024 | 38.77 | 38.81 | 38.44 | 38.69 | 38.69 | 29,700 |
| 03 may 2024 | 38.77 | 38.99 | 38.42 | 38.49 | 38.49 | 25,000 |
| 02 may 2024 | 38.40 | 38.63 | 37.51 | 38.59 | 38.59 | 69,400 |
| 01 may 2024 | 39.11 | 39.12 | 38.60 | 38.85 | 38.85 | 23,500 |
| 30 abr 2024 | 39.48 | 39.48 | 39.01 | 39.02 | 39.02 | 47,900 |
| 29 abr 2024 | 39.04 | 39.58 | 39.04 | 39.46 | 39.46 | 53,200 |
| 26 abr 2024 | 38.99 | 39.37 | 38.94 | 39.24 | 39.24 | 47,800 |
| 25 abr 2024 | 39.13 | 39.59 | 38.94 | 39.24 | 39.24 | 38,800 |
| 24 abr 2024 | 39.08 | 39.45 | 39.08 | 39.33 | 39.33 | 38,500 |
| 23 abr 2024 | 38.80 | 39.37 | 38.65 | 39.13 | 39.13 | 53,700 |
| 22 abr 2024 | 38.61 | 39.10 | 38.60 | 38.83 | 38.83 | 48,400 |
| 19 abr 2024 | 38.29 | 38.75 | 38.20 | 38.68 | 38.68 | 37,500 |
| 18 abr 2024 | 38.82 | 39.32 | 38.16 | 38.54 | 38.54 | 57,000 |
| 17 abr 2024 | 38.67 | 39.21 | 38.49 | 38.66 | 38.66 | 46,900 |
| 16 abr 2024 | 39.48 | 39.57 | 38.81 | 39.02 | 39.02 | 57,100 |
| 15 abr 2024 | 38.84 | 39.58 | 38.84 | 39.50 | 39.50 | 51,100 |
| 12 abr 2024 | 38.79 | 39.03 | 38.54 | 39.01 | 39.01 | 49,000 |
| 11 abr 2024 | 39.79 | 39.79 | 38.54 | 38.56 | 38.56 | 80,700 |
| 10 abr 2024 | 39.50 | 39.50 | 38.17 | 38.68 | 38.68 | 139,700 |
| 09 abr 2024 | 39.60 | 39.87 | 39.38 | 39.86 | 39.86 | 62,100 |
| 08 abr 2024 | 39.22 | 39.75 | 39.22 | 39.44 | 39.44 | 82,900 |
| 05 abr 2024 | 38.58 | 39.57 | 38.48 | 39.35 | 39.35 | 103,000 |
| 04 abr 2024 | 38.40 | 38.78 | 38.39 | 38.63 | 38.63 | 56,200 |
| 03 abr 2024 | 38.23 | 38.97 | 38.13 | 38.37 | 38.37 | 74,400 |
| 02 abr 2024 | 38.49 | 38.63 | 38.23 | 38.49 | 38.49 | 36,000 |
| 01 abr 2024 | 38.88 | 39.35 | 38.55 | 38.75 | 38.75 | 26,700 |
| 28 mar 2024 | 39.50 | 39.82 | 39.10 | 39.25 | 39.25 | 66,500 |
| 27 mar 2024 | 39.20 | 39.56 | 38.97 | 39.34 | 39.34 | 40,600 |
| 26 mar 2024 | 39.49 | 39.49 | 38.63 | 38.95 | 38.95 | 91,300 |
| 25 mar 2024 | 39.01 | 39.25 | 38.63 | 38.88 | 38.88 | 59,600 |
| 22 mar 2024 | 39.38 | 39.45 | 39.00 | 39.09 | 39.09 | 50,700 |
| 21 mar 2024 | 38.99 | 39.76 | 38.67 | 39.51 | 39.51 | 66,300 |
| 20 mar 2024 | 39.06 | 39.22 | 38.78 | 38.94 | 38.94 | 25,700 |
| 19 mar 2024 | 39.02 | 39.30 | 39.02 | 39.05 | 39.05 | 37,600 |
| 18 mar 2024 | 38.93 | 39.15 | 38.76 | 39.02 | 39.02 | 93,700 |
| 15 mar 2024 | 38.52 | 39.11 | 38.41 | 39.01 | 39.01 | 266,300 |
| 14 mar 2024 | 39.02 | 39.14 | 38.34 | 38.54 | 38.54 | 80,400 |
| 13 mar 2024 | 39.68 | 39.86 | 39.03 | 39.11 | 39.11 | 75,100 |
| 12 mar 2024 | 39.83 | 40.03 | 39.35 | 39.68 | 39.68 | 50,000 |
| 11 mar 2024 | 39.11 | 39.75 | 39.11 | 39.62 | 39.62 | 33,100 |
| 08 mar 2024 | 39.29 | 39.96 | 39.23 | 39.37 | 39.37 | 51,200 |
| 07 mar 2024 | 39.34 | 40.20 | 39.34 | 40.16 | 40.16 | 64,300 |
| 06 mar 2024 | 39.21 | 39.44 | 39.00 | 39.34 | 39.34 | 80,400 |
| 05 mar 2024 | 39.63 | 39.63 | 38.86 | 38.91 | 38.91 | 29,000 |
| 04 mar 2024 | 40.41 | 40.89 | 39.11 | 39.24 | 39.24 | 89,700 |
| 01 mar 2024 | 40.31 | 40.97 | 40.31 | 40.85 | 40.85 | 73,800 |
| 29 feb 2024 | 40.95 | 41.12 | 40.02 | 40.31 | 40.31 | 91,600 |
| 28 feb 2024 | 40.44 | 41.05 | 40.44 | 41.00 | 41.00 | 63,200 |
| 27 feb 2024 | 39.69 | 40.44 | 39.65 | 40.44 | 40.44 | 37,000 |
| 26 feb 2024 | 39.67 | 40.33 | 39.67 | 40.20 | 40.20 | 52,200 |
| 23 feb 2024 | 39.65 | 39.86 | 39.42 | 39.67 | 39.67 | 59,900 |
| 22 feb 2024 | 39.76 | 39.90 | 39.39 | 39.72 | 39.72 | 51,500 |
| 21 feb 2024 | 39.46 | 39.98 | 39.29 | 39.64 | 39.64 | 70,400 |
| 20 feb 2024 | 39.35 | 39.85 | 39.33 | 39.34 | 39.34 | 32,200 |
| 16 feb 2024 | 39.34 | 39.97 | 39.09 | 39.85 | 39.85 | 43,300 |
| 15 feb 2024 | 39.34 | 39.62 | 39.12 | 39.33 | 39.33 | 27,200 |
| 14 feb 2024 | 39.04 | 39.43 | 38.87 | 39.30 | 39.30 | 25,100 |
| 13 feb 2024 | 39.26 | 39.46 | 38.60 | 39.01 | 39.01 | 48,100 |
| 12 feb 2024 | 39.68 | 40.19 | 39.68 | 40.00 | 40.00 | 38,000 |
| 09 feb 2024 | 39.49 | 39.73 | 39.35 | 39.66 | 39.66 | 44,300 |
| 08 feb 2024 | 39.78 | 39.82 | 39.21 | 39.46 | 39.46 | 40,500 |
| 07 feb 2024 | 39.49 | 39.65 | 39.30 | 39.65 | 39.65 | 36,500 |
| 06 feb 2024 | 39.02 | 39.53 | 39.02 | 39.52 | 39.52 | 38,600 |
| 05 feb 2024 | 39.46 | 39.62 | 38.84 | 39.06 | 39.06 | 68,100 |
| 02 feb 2024 | 39.46 | 39.54 | 39.16 | 39.43 | 39.43 | 63,400 |
| 01 feb 2024 | 38.69 | 39.46 | 38.69 | 39.40 | 39.40 | 77,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.