Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

NWC – The North West Company Inc.

Last update: September 18, 2025 at 4:31 p.m.   (Real-time)

  • Last price: 48.750
  • Net change: 0.600
  • Bid price: 48.650
  • Ask price: 49.040
  • 30-day historical volatility: 24.98%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 752
Volume: 0
Open interest: 3,056
Volume: 0
September 19, 2025 13.50 13.95 13.95 0 0 0 35.00 0 0.21 0.21 0 0 0
September 19, 2025 8.50 8.95 8.95 0 0 0 40.00 0 0.21 0.21 0 15 0
September 19, 2025 6.50 6.95 6.95 0 20 0 42.00 0 0.21 0.21 0 10 0
September 19, 2025 5.50 6.00 6.00 0 0 0 43.00 0 0.21 0.21 0 1 0
September 19, 2025 4.50 4.95 4.95 0 0 0 44.00 0 0.21 0.21 0 3 0
September 19, 2025 3.50 4.00 4.00 0 0 0 45.00 0 0.21 0.21 0 12 0
September 19, 2025 2.50 3.00 3.00 0 0 0 46.00 0 0.21 0.21 0 2 0
September 19, 2025 1.60 2.00 2.00 0 0 0 47.00 0 0.49 0.49 0 1 0
September 19, 2025 0.65 1.10 1.10 0 10 0 48.00 0 0.27 0.27 0 1,353 0
September 19, 2025 0 0.43 0.43 0 15 0 49.00 0.31 0.65 0.65 0 0 0
September 19, 2025 0 0.14 0.14 0 56 0 50.00 1.05 1.45 1.45 0 0 0
September 19, 2025 0 0.21 0.21 0 52 0 52.00 2.95 3.45 3.45 0 0 0
September 19, 2025 0 0.21 0.21 0 46 0 54.00 4.95 5.45 5.45 0 0 0
September 19, 2025 0 0.21 0.21 0 24 0 55.00 5.95 6.45 6.45 0 0 0
September 19, 2025 0 0.21 0.21 0 20 0 56.00 6.95 7.45 7.45 0 0 0
September 19, 2025 0 0.21 0.21 0 0 0 58.00 8.95 9.45 9.45 0 0 0
September 19, 2025 0 0.21 0.21 0 0 0 60.00 10.95 11.45 11.45 0 0 0
September 19, 2025 0 0.21 0.21 0 0 0 62.00 12.95 13.45 13.45 0 0 0
September 19, 2025 0 0.21 0.21 0 0 0 64.00 14.95 15.45 15.45 0 0 0
September 19, 2025 0 0.21 0.21 0 0 0 65.00 15.95 16.45 16.45 0 0 0
September 19, 2025 0 0.21 0.21 0 0 0 68.00 18.95 19.45 19.45 0 0 0
September 19, 2025 0 0.21 0.21 0 0 0 70.00 20.95 21.45 21.45 0 0 0
October 17, 2025 6.55 7.05 7.05 0 0 0 42.00 0.01 0.36 0.36 0 1 0
October 17, 2025 5.55 6.05 6.05 0 0 0 43.00 0.02 0.39 0.39 0 0 0
October 17, 2025 4.60 5.10 5.10 0 0 0 44.00 0.05 0.49 0.49 0 0 0
October 17, 2025 3.55 4.15 4.15 0 0 0 45.00 0.16 0.55 0.55 0 1,402 0
October 17, 2025 2.75 3.30 3.30 0 0 0 46.00 0.38 0.80 0.80 0 40 0
October 17, 2025 2.10 2.40 2.40 0 0 0 47.00 0.60 1.10 1.10 0 5 0
October 17, 2025 1.45 1.75 1.75 0 14 0 48.00 0.95 1.45 1.45 0 16 0
October 17, 2025 0.90 1.20 1.20 0 0 0 49.00 1.45 1.90 1.90 0 0 0
October 17, 2025 0.50 0.90 0.90 0 9 0 50.00 2.05 2.50 2.50 0 5 0
October 17, 2025 0.06 0.46 0.46 0 0 0 52.00 3.55 4.05 4.05 0 0 0
October 17, 2025 0.01 0.24 0.24 0 1 0 54.00 5.35 6.00 6.00 0 0 0
October 17, 2025 0 0.17 0.17 0 5 0 56.00 7.35 7.90 7.90 0 0 0
October 17, 2025 0 0.17 0.17 0 30 0 58.00 9.30 9.85 9.85 0 0 0
October 17, 2025 0 0.16 0.16 0 0 0 60.00 11.30 11.90 11.90 0 0 0
October 17, 2025 0 0.22 0.22 0 0 0 62.00 13.30 13.90 13.90 0 0 0
October 17, 2025 0 0.22 0.22 0 0 0 64.00 15.30 15.90 15.90 0 0 0
October 17, 2025 0 0.22 0.22 0 0 0 68.00 19.30 19.85 19.85 0 0 0
November 21, 2025 6.60 7.20 7.20 0 0 0 42.00 0.14 0.49 0.49 0 1 0
November 21, 2025 5.75 6.30 6.30 0 0 0 43.00 0.26 0.60 0.60 0 0 0
November 21, 2025 4.85 5.50 5.50 0 0 0 44.00 0.41 0.85 0.85 0 0 0
November 21, 2025 4.05 4.60 4.60 0 10 0 45.00 0.65 1.05 1.05 0 20 0
November 21, 2025 3.30 3.90 3.90 0 0 0 46.00 0.85 1.15 1.15 0 12 0
November 21, 2025 2.65 3.15 3.15 0 0 0 47.00 1.15 1.55 1.55 0 8 0
November 21, 2025 2.15 2.45 2.45 0 1 0 48.00 1.55 1.95 1.95 0 0 0
November 21, 2025 1.60 1.95 1.95 0 21 0 49.00 2.05 2.45 2.45 0 0 0
November 21, 2025 1.20 1.50 1.50 0 0 0 50.00 2.60 3.15 3.15 0 0 0
November 21, 2025 0.60 0.85 0.85 0 5 0 52.00 4.00 4.45 4.45 0 0 0
November 21, 2025 0.21 0.60 0.60 0 10 0 54.00 5.60 6.10 6.10 0 0 0
November 21, 2025 0.03 0.38 0.38 0 10 0 56.00 7.25 8.10 8.10 0 0 0
November 21, 2025 0.01 0.38 0.38 0 2 0 58.00 9.20 10.00 10.00 0 0 0
November 21, 2025 0.01 0.36 0.36 0 0 0 60.00 11.20 12.05 12.05 0 0 0
November 21, 2025 0 0.33 0.33 0 0 0 62.00 13.20 14.05 14.05 0 0 0
November 21, 2025 0 0.32 0.32 0 0 0 64.00 15.20 16.05 16.05 0 0 0
November 21, 2025 0 0.32 0.32 0 0 0 68.00 19.20 20.05 20.05 0 0 0
December 19, 2025 13.45 14.05 14.05 0 0 0 35.00 0.01 0.49 0.49 0 15 0
December 19, 2025 8.65 9.35 9.35 0 0 0 40.00 0.17 0.60 0.60 0 2 0
December 19, 2025 6.70 7.60 7.60 0 0 0 42.00 0.41 0.75 0.75 0 0 0
December 19, 2025 5.80 6.70 6.70 0 0 0 43.00 0.60 1.00 1.00 0 0 0
December 19, 2025 5.20 5.90 5.90 0 0 0 44.00 0.80 1.25 1.25 0 2 0
December 19, 2025 4.65 5.20 5.20 0 0 0 45.00 1.00 1.50 1.50 0 37 0
December 19, 2025 3.85 4.45 4.45 0 0 0 46.00 1.30 1.80 1.80 0 0 0
December 19, 2025 3.25 3.80 3.80 0 0 0 47.00 1.70 2.15 2.15 0 0 0
December 19, 2025 2.70 3.20 3.20 0 0 0 48.00 2.10 2.60 2.60 0 7 0
December 19, 2025 2.20 2.70 2.70 0 0 0 49.00 2.50 3.05 3.05 0 0 0
December 19, 2025 1.75 2.20 2.20 0 12 0 50.00 3.10 3.60 3.60 0 1 0
December 19, 2025 1.05 1.50 1.50 0 84 0 52.00 4.30 4.90 4.90 0 1 0
December 19, 2025 0.60 1.05 1.05 0 10 0 54.00 5.70 6.50 6.50 0 10 0
December 19, 2025 0.41 0.80 0.80 0 12 0 55.00 6.50 7.30 7.30 0 0 0
December 19, 2025 0.26 0.75 0.75 0 0 0 56.00 7.40 8.20 8.20 0 0 0
December 19, 2025 0.07 0.48 0.48 0 0 0 58.00 9.20 10.15 10.15 0 0 0
December 19, 2025 0.02 0.36 0.36 0 0 0 60.00 11.15 12.05 12.05 0 0 0
December 19, 2025 0 0.40 0.40 0 0 0 65.00 16.15 17.05 17.05 0 0 0
December 19, 2025 0 0.38 0.38 0 0 0 70.00 21.15 22.10 22.10 0 0 0
December 19, 2025 0 0.38 0.38 0 0 0 80.00 31.15 32.10 32.10 0 0 0
January 16, 2026 6.90 7.65 7.65 0 0 0 42.00 0.65 1.00 1.00 0 1 0
January 16, 2026 6.00 6.85 6.85 0 0 0 43.00 0.80 1.20 1.20 0 1 0
January 16, 2026 5.25 6.10 6.10 0 0 0 44.00 1.05 1.60 1.60 0 0 0
January 16, 2026 4.70 5.30 5.30 0 0 0 45.00 1.30 1.75 1.75 0 0 0
January 16, 2026 4.05 4.65 4.65 0 0 0 46.00 1.60 2.10 2.10 0 0 0
January 16, 2026 3.35 4.00 4.00 0 0 0 47.00 2.00 2.50 2.50 0 0 0
January 16, 2026 2.90 3.45 3.45 0 0 0 48.00 2.40 3.05 3.05 0 0 0
January 16, 2026 2.40 2.95 2.95 0 0 0 49.00 2.90 3.55 3.55 0 0 0
January 16, 2026 1.95 2.40 2.40 0 0 0 50.00 3.50 4.10 4.10 0 0 0
January 16, 2026 1.20 1.60 1.60 0 0 0 52.00 4.75 5.40 5.40 0 10 0
January 16, 2026 0.75 1.30 1.30 0 0 0 54.00 6.10 6.95 6.95 0 0 0
January 16, 2026 0.43 0.80 0.80 0 0 0 56.00 7.70 8.55 8.55 0 0 0
January 16, 2026 0.19 0.55 0.55 0 0 0 58.00 9.45 10.40 10.40 0 0 0
January 16, 2026 0.06 0.46 0.46 0 0 0 60.00 11.25 12.20 12.20 0 0 0
February 20, 2026 6.35 7.15 7.15 0 0 0 43.00 1.10 1.55 1.55 0 0 0
February 20, 2026 5.55 6.50 6.50 0 0 0 44.00 1.40 1.85 1.85 0 0 0
February 20, 2026 5.05 5.75 5.75 0 0 0 45.00 1.70 2.15 2.15 0 0 0
February 20, 2026 4.40 5.05 5.05 0 0 0 46.00 2.10 2.55 2.55 0 0 0
February 20, 2026 3.80 4.45 4.45 0 0 0 47.00 2.40 3.00 3.00 0 0 0
February 20, 2026 3.20 3.90 3.90 0 0 0 48.00 2.80 3.45 3.45 0 0 0
February 20, 2026 2.70 3.40 3.40 0 0 0 49.00 3.30 3.95 3.95 0 0 0
February 20, 2026 2.30 2.95 2.95 0 5 0 50.00 3.90 4.55 4.55 0 3 0
February 20, 2026 1.70 2.10 2.10 0 0 0 52.00 5.10 5.80 5.80 0 0 0
February 20, 2026 1.10 1.55 1.55 0 0 0 54.00 6.35 7.20 7.20 0 0 0
February 20, 2026 0.70 1.15 1.15 0 0 0 56.00 7.95 8.75 8.75 0 0 0
February 20, 2026 0.40 0.85 0.85 0 0 0 58.00 9.80 10.55 10.55 0 0 0
February 20, 2026 0.21 0.60 0.60 0 0 0 60.00 11.30 12.45 12.45 0 0 0
March 20, 2026 8.90 9.80 9.80 0 8 0 40.00 0.70 1.05 1.05 0 2 0
March 20, 2026 7.30 8.20 8.20 0 20 0 42.00 1.00 1.45 1.45 0 0 0
March 20, 2026 5.85 6.80 6.80 0 4 0 44.00 1.60 2.05 2.05 0 0 0
March 20, 2026 5.20 6.10 6.10 0 0 0 45.00 1.90 2.35 2.35 0 1 0
March 20, 2026 4.70 5.35 5.35 0 20 0 46.00 2.15 2.90 2.90 0 0 0
March 20, 2026 4.10 4.75 4.75 0 0 0 47.00 2.60 3.35 3.35 0 0 0
March 20, 2026 3.55 4.30 4.30 0 21 0 48.00 3.10 3.85 3.85 0 0 0
March 20, 2026 3.05 3.80 3.80 0 0 0 49.00 3.60 4.35 4.35 0 0 0
March 20, 2026 2.60 3.35 3.35 0 0 0 50.00 4.10 4.85 4.85 0 0 0
March 20, 2026 2.00 2.50 2.50 0 0 0 52.00 5.15 6.10 6.10 0 0 0
March 20, 2026 1.40 1.85 1.85 0 0 0 54.00 6.70 7.55 7.55 0 0 0
March 20, 2026 1.05 1.70 1.70 0 70 0 55.00 7.35 8.30 8.30 0 10 0
March 20, 2026 0.38 0.80 0.80 0 0 0 60.00 11.60 12.55 12.55 0 0 0
March 20, 2026 0.07 0.49 0.49 0 0 0 65.00 16.10 17.30 17.30 0 0 0
March 20, 2026 0.01 0.49 0.49 0 0 0 70.00 21.00 22.20 22.20 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 80.00 30.95 32.20 32.20 0 0 0
June 19, 2026 9.40 10.35 10.35 0 0 0 40.00 1.20 1.70 1.70 0 13 0
June 19, 2026 7.90 8.90 8.90 0 0 0 42.00 1.65 2.40 2.40 0 6 0
June 19, 2026 6.55 7.60 7.60 0 0 0 44.00 2.20 3.00 3.00 0 0 0
June 19, 2026 5.90 6.85 6.85 0 20 0 45.00 2.55 3.35 3.35 0 14 0
June 19, 2026 5.30 6.25 6.25 0 0 0 46.00 3.00 3.50 3.50 0 0 0
June 19, 2026 4.30 5.10 5.10 0 20 0 48.00 3.80 4.85 4.85 0 3 0
June 19, 2026 3.40 4.20 4.20 0 40 0 50.00 5.00 5.75 5.75 0 10 0
June 19, 2026 1.80 2.30 2.30 0 35 0 55.00 8.05 9.10 9.10 0 0 0
June 19, 2026 0.70 1.50 1.50 0 10 0 60.00 11.90 13.00 13.00 0 0 0
June 19, 2026 0.07 0.49 0.49 0 0 0 70.00 20.95 22.40 22.40 0 0 0
September 18, 2026 9.60 10.80 10.80 0 0 0 40.00 1.70 2.20 2.20 0 0 0
September 18, 2026 6.90 8.10 8.10 0 0 0 44.00 2.90 3.65 3.65 0 0 0
September 18, 2026 5.80 6.90 6.90 0 0 0 46.00 3.70 4.45 4.45 0 0 0
September 18, 2026 5.00 5.80 5.80 0 0 0 48.00 4.70 5.45 5.45 0 0 0
September 18, 2026 4.10 4.90 4.90 0 0 0 50.00 5.50 6.65 6.65 0 0 0
September 18, 2026 2.30 3.10 3.10 0 0 0 55.00 8.70 9.85 9.85 0 0 0
September 18, 2026 1.30 1.80 1.80 0 0 0 60.00 12.20 13.80 13.80 0 0 0