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: June 19, 2025 at 12:36 p.m.   (Real-time)

  • Last price: 49.150
  • Net change: -0.290
  • Bid price: 49.130
  • Ask price: 49.160
  • 30-day historical volatility: 23.89%
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: 275
Volume: 40
Open interest: 84
Volume: 20
June 20, 2025 14.00 14.35 14.60 0 0 0 35.00 0 0.09 0.21 0 1 0
June 20, 2025 13.00 13.35 13.60 0 0 0 36.00 0 0.09 0.21 0 0 0
June 20, 2025 11.00 11.35 11.60 0 0 0 38.00 0 0.09 0.12 0 3 0
June 20, 2025 9.00 9.35 9.60 0 7 0 40.00 0 0.09 0.21 0 0 0
June 20, 2025 7.00 7.35 7.60 0 0 0 42.00 0 0.09 0.21 0 0 0
June 20, 2025 5.95 6.35 6.60 0 0 0 43.00 0 0.09 0.21 0 0 0
June 20, 2025 5.00 5.35 5.60 0 0 0 44.00 0 0.09 0.05 0 0 0
June 20, 2025 4.00 4.35 4.60 0 0 0 45.00 0 0.09 0.21 0 0 0
June 20, 2025 3.00 3.35 3.60 0 0 0 46.00 0 0.11 0.19 0 21 0
June 20, 2025 2.10 2.30 2.70 0 20 0 47.00 0.01 0.14 0.21 0 0 0
June 20, 2025 1.20 1.55 1.75 0 28 0 48.00 0.05 0.26 0.32 0 10 0
June 20, 2025 0.28 0.90 1.05 0 0 0 49.00 0.13 0.65 0.35 -0.25 0 10
June 20, 2025 0 0.35 0.46 0 5 0 50.00 0.65 1.20 1.10 0 0 0
June 20, 2025 0 0.11 0.02 -0.19 0 10 52.00 2.60 2.95 2.80 0 0 0
June 20, 2025 0 0.09 0.21 0 0 0 54.00 4.60 4.95 4.75 0 0 0
June 20, 2025 0 0.09 0.21 0 3 0 55.00 5.65 6.00 5.75 0 0 0
June 20, 2025 0 0.09 0.21 0 13 0 56.00 6.65 7.00 6.75 0 10 0
June 20, 2025 0 0.09 0.21 0 10 0 58.00 8.60 9.05 8.75 0 0 0
June 20, 2025 0 0.09 0.21 0 0 0 60.00 10.60 10.95 10.80 0 0 0
June 20, 2025 0 0.09 0.21 0 0 0 62.00 12.65 13.00 12.80 0 0 0
June 20, 2025 0 0.09 0.21 0 0 0 64.00 14.65 15.05 14.75 0 0 0
June 20, 2025 0 0.09 0.21 0 0 0 65.00 15.65 16.05 15.80 0 0 0
June 20, 2025 0 0.09 0.21 0 0 0 68.00 18.65 19.00 18.75 0 0 0
June 20, 2025 0 0.09 0.21 0 0 0 70.00 20.65 21.05 20.80 0 0 0
July 18, 2025 9.05 9.40 9.65 0 0 0 40.00 0.02 0.35 0.34 0 0 0
July 18, 2025 7.00 7.40 7.70 0 0 0 42.00 0.02 0.31 0.40 0 0 0
July 18, 2025 6.10 6.45 6.70 0 0 0 43.00 0.04 0.35 0.34 0 0 0
July 18, 2025 5.15 5.50 5.70 0 0 0 44.00 0.12 0.39 0.25 -0.14 0 10
July 18, 2025 4.15 4.55 4.80 0 0 0 45.00 0.20 0.50 0.49 0 0 0
July 18, 2025 3.25 3.65 3.90 0 0 0 46.00 0.32 0.70 0.65 0 10 0
July 18, 2025 2.50 2.95 3.00 0 0 0 47.00 0.48 0.95 0.90 0 0 0
July 18, 2025 1.80 2.25 2.35 0 10 0 48.00 0.70 1.25 1.20 0 0 0
July 18, 2025 1.15 1.60 1.70 0 0 0 49.00 1.10 1.60 1.60 0 0 0
July 18, 2025 0.55 1.10 1.15 0 0 0 50.00 1.65 2.10 2.10 0 9 0
July 18, 2025 0.07 0.49 0.50 0 0 0 52.00 3.15 3.65 3.40 0 0 0
July 18, 2025 0.02 0.24 0.45 0 0 0 54.00 5.00 5.45 5.30 0 0 0
July 18, 2025 0.01 0.35 0.34 0 0 0 56.00 6.95 7.55 7.30 0 0 0
July 18, 2025 0 0.29 0.30 0 0 0 58.00 8.80 9.35 9.35 0 0 0
July 18, 2025 0 0.29 0.29 0 16 0 60.00 10.60 11.35 11.35 0 0 0
July 18, 2025 0 0.29 0.29 0 0 0 62.00 12.55 13.35 13.35 0 0 0
July 18, 2025 0 0.29 0.29 0 0 0 64.00 14.65 15.50 15.35 0 0 0
July 18, 2025 0 0.29 0.29 0 0 0 68.00 18.75 19.45 19.35 0 0 0
August 15, 2025 9.05 9.45 9.65 0 0 0 40.00 0.02 0.49 0.49 0 0 0
August 15, 2025 7.20 7.50 7.70 0 0 0 42.00 0.12 0.43 0.41 0 0 0
August 15, 2025 6.25 6.55 7.00 0 0 0 43.00 0.20 0.50 0.48 0 0 0
August 15, 2025 5.40 5.70 5.90 0 0 0 44.00 0.30 0.60 0.60 0 0 0
August 15, 2025 4.40 4.90 5.20 0 10 0 45.00 0.41 0.75 0.75 0 0 0
August 15, 2025 3.70 4.15 4.20 0 0 0 46.00 0.55 1.00 0.95 0 0 0
August 15, 2025 2.85 3.40 3.45 0 0 0 47.00 0.75 1.35 1.20 0 0 0
August 15, 2025 2.55 2.65 2.55 -0.15 0 30 48.00 1.15 1.60 1.55 0 0 0
August 15, 2025 1.55 2.10 2.10 0 0 0 49.00 1.55 2.15 1.95 0 0 0
August 15, 2025 1.05 1.55 1.60 0 36 0 50.00 2.05 2.45 2.45 0 0 0
August 15, 2025 0.39 0.85 0.90 0 0 0 52.00 3.40 3.85 3.70 0 0 0
August 15, 2025 0.05 0.44 0.46 0 0 0 54.00 5.00 5.60 5.30 0 0 0
August 15, 2025 0.02 0.49 0.49 0 0 0 56.00 6.70 7.60 7.45 0 0 0
August 15, 2025 0.02 0.49 0.49 0 0 0 58.00 8.65 9.55 9.45 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 60.00 10.50 12.00 11.45 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 62.00 12.30 13.65 13.80 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 64.00 14.30 15.65 15.80 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 68.00 18.30 19.65 19.80 0 0 0
September 19, 2025 14.10 14.50 14.65 0 0 0 35.00 0.02 0.49 0.49 0 0 0
September 19, 2025 9.35 9.75 9.95 0 0 0 40.00 0.19 0.55 0.55 0 15 0
September 19, 2025 7.50 7.95 8.30 0 20 0 42.00 0.38 0.70 0.70 0 0 0
September 19, 2025 6.70 7.10 7.20 0 0 0 43.00 0.50 0.85 0.85 0 0 0
September 19, 2025 5.80 6.30 6.45 0 0 0 44.00 0.65 1.05 1.00 0 0 0
September 19, 2025 4.90 5.55 5.60 0 0 0 45.00 0.80 1.30 1.25 0 0 0
September 19, 2025 4.10 4.75 4.95 0 0 0 46.00 1.10 1.60 1.50 0 0 0
September 19, 2025 3.50 4.05 4.10 0 0 0 47.00 1.30 1.85 1.85 0 0 0
September 19, 2025 2.85 3.40 3.50 0 0 0 48.00 1.75 2.30 2.25 0 1 0
September 19, 2025 2.30 2.90 2.95 0 0 0 49.00 2.10 2.70 2.70 0 0 0
September 19, 2025 1.75 2.35 2.40 0 0 0 50.00 2.60 3.15 3.20 0 0 0
September 19, 2025 1.05 1.60 1.65 0 0 0 52.00 3.85 4.35 4.35 0 0 0
September 19, 2025 0.49 1.00 1.00 0 10 0 54.00 5.40 5.80 5.70 0 0 0
September 19, 2025 0.27 0.80 0.80 0 10 0 55.00 6.25 6.70 6.55 0 2 0
September 19, 2025 0.14 0.60 0.65 0 0 0 56.00 7.10 7.55 7.40 0 0 0
September 19, 2025 0.02 0.41 0.45 0 0 0 58.00 8.95 9.45 9.50 0 0 0
September 19, 2025 0.02 0.49 0.49 0 0 0 60.00 10.60 11.50 11.45 0 0 0
September 19, 2025 0.02 0.45 0.49 0 0 0 62.00 12.60 13.40 13.45 0 0 0
September 19, 2025 0.02 0.41 0.49 0 0 0 64.00 14.55 15.45 15.45 0 0 0
September 19, 2025 0.01 0.41 0.49 0 0 0 65.00 15.55 16.45 16.45 0 0 0
September 19, 2025 0 0.39 0.49 0 0 0 68.00 18.55 19.45 19.45 0 0 0
September 19, 2025 0 0.37 0.47 0 0 0 70.00 20.60 21.40 21.45 0 0 0
October 17, 2025 5.95 6.50 0 0 0 0 44.00 0.80 1.35 0 0 0 0
October 17, 2025 4.35 5.00 5.05 0 0 0 46.00 1.30 1.90 1.85 0 0 0
October 17, 2025 3.65 4.30 4.35 0 0 0 47.00 1.65 2.25 2.20 0 0 0
October 17, 2025 3.10 3.60 3.75 0 0 0 48.00 2.05 2.65 2.60 0 0 0
October 17, 2025 2.55 3.15 3.10 0 0 0 49.00 2.55 3.15 3.05 0 0 0
October 17, 2025 2.00 2.65 2.60 0 0 0 50.00 3.00 3.65 3.60 0 0 0
October 17, 2025 1.25 1.80 1.85 0 0 0 52.00 4.25 4.80 4.75 0 0 0
October 17, 2025 0.65 1.15 1.20 0 0 0 54.00 5.60 6.20 6.15 0 0 0
October 17, 2025 0.26 0.75 0.80 0 0 0 56.00 7.30 7.85 7.80 0 0 0
October 17, 2025 0.02 0.49 0.50 0 30 0 58.00 9.10 9.65 9.70 0 0 0
October 17, 2025 0.02 0.49 0.49 0 0 0 60.00 10.75 11.80 11.55 0 0 0
October 17, 2025 0.02 0.49 0.49 0 0 0 62.00 12.65 13.50 13.55 0 0 0
October 17, 2025 0.02 0.49 0.49 0 0 0 64.00 14.60 15.45 15.55 0 0 0
October 17, 2025 0.01 0.45 0.49 0 0 0 68.00 18.50 19.50 19.50 0 0 0
November 21, 2025 6.00 6.80 0 0 0 0 44.00 1.00 1.55 0 0 0 0
November 21, 2025 4.60 5.15 5.30 0 0 0 46.00 1.55 2.15 2.10 0 0 0
November 21, 2025 3.90 4.65 4.60 0 0 0 47.00 1.90 2.55 2.45 0 0 0
November 21, 2025 3.30 4.00 4.00 0 0 0 48.00 2.35 2.90 2.90 0 0 0
November 21, 2025 2.70 3.40 3.40 0 0 0 49.00 2.80 3.40 3.35 0 0 0
November 21, 2025 2.25 2.90 3.00 0 0 0 50.00 3.30 3.90 3.85 0 0 0
November 21, 2025 1.45 2.05 2.15 0 2 0 52.00 4.50 5.05 5.00 0 0 0
November 21, 2025 0.90 1.45 1.45 0 0 0 54.00 5.85 6.40 6.60 0 0 0
November 21, 2025 0.49 1.00 0.95 0 0 0 56.00 7.40 7.95 7.95 0 0 0
November 21, 2025 0.17 0.65 0.65 0 0 0 58.00 9.10 9.85 9.70 0 0 0
November 21, 2025 0.02 0.44 0.46 0 0 0 60.00 10.80 11.80 11.85 0 0 0
November 21, 2025 0.02 0.49 0.49 0 0 0 62.00 12.65 13.65 13.70 0 0 0
November 21, 2025 0.02 0.49 0.49 0 0 0 64.00 14.55 15.60 15.60 0 0 0
November 21, 2025 0.01 0.49 0.49 0 0 0 68.00 18.60 19.55 19.55 0 0 0
December 19, 2025 13.95 14.65 15.20 0 0 0 35.00 0.11 0.55 0.55 0 0 0
December 19, 2025 9.65 10.20 10.35 0 0 0 40.00 0.55 1.05 1.00 0 2 0
December 19, 2025 7.85 8.65 8.70 0 0 0 42.00 0.85 1.40 1.35 0 0 0
December 19, 2025 6.30 7.10 7.15 0 0 0 44.00 1.20 1.95 1.85 0 0 0
December 19, 2025 5.55 6.40 6.40 0 0 0 45.00 1.50 2.25 2.15 0 0 0
December 19, 2025 4.85 5.60 5.75 0 0 0 46.00 1.75 2.60 2.50 0 0 0
December 19, 2025 4.20 4.95 5.05 0 0 0 47.00 2.10 2.90 2.90 0 0 0
December 19, 2025 3.60 4.45 4.45 0 0 0 48.00 2.55 3.35 3.30 0 0 0
December 19, 2025 3.05 3.90 3.90 0 0 0 49.00 3.00 3.85 3.75 0 0 0
December 19, 2025 2.50 3.40 3.40 0 12 0 50.00 3.40 4.30 4.30 0 0 0
December 19, 2025 1.65 2.60 2.55 0 0 0 52.00 4.55 5.45 5.45 0 0 0
December 19, 2025 1.00 1.85 1.85 0 0 0 54.00 5.90 6.80 6.75 0 0 0
December 19, 2025 0.75 1.65 1.65 0 10 0 55.00 6.65 7.50 7.50 0 0 0
December 19, 2025 0.55 1.35 1.40 0 0 0 56.00 7.40 8.30 8.20 0 0 0
December 19, 2025 0.08 0.70 0.65 0 0 0 60.00 10.55 11.85 11.90 0 0 0
December 19, 2025 0.02 0.49 0.49 0 0 0 65.00 15.55 16.60 16.60 0 0 0
December 19, 2025 0.01 0.49 0.49 0 0 0 70.00 20.45 21.40 21.55 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 80.00 30.45 31.45 31.55 0 0 0
March 20, 2026 9.80 10.60 10.80 0 8 0 40.00 0.85 1.40 1.45 0 0 0
March 20, 2026 8.25 9.00 9.20 0 0 0 42.00 1.15 1.95 1.90 0 0 0
March 20, 2026 6.70 7.50 7.70 0 0 0 44.00 1.65 2.55 2.45 0 0 0
March 20, 2026 5.90 6.85 7.00 0 0 0 45.00 2.00 2.90 2.80 0 0 0
March 20, 2026 5.30 6.25 6.35 0 15 0 46.00 2.35 3.25 3.15 0 0 0
March 20, 2026 4.05 5.00 5.10 0 0 0 48.00 3.10 4.05 4.00 0 0 0
March 20, 2026 3.05 4.00 4.05 0 0 0 50.00 4.10 5.10 5.00 0 0 0
March 20, 2026 1.30 2.15 2.20 0 0 0 55.00 7.30 8.20 8.10 0 0 0
March 20, 2026 0.35 1.10 1.10 0 0 0 60.00 11.20 12.45 12.20 0 0 0
March 20, 2026 0.02 0.60 0.55 0 0 0 65.00 15.45 16.90 16.80 0 0 0
March 20, 2026 0.02 0.49 0.49 0 0 0 70.00 20.40 21.60 21.55 0 0 0
March 20, 2026 0.01 0.49 0.49 0 0 0 80.00 30.65 31.65 31.65 0 0 0
June 19, 2026 6.35 7.65 7.85 0 0 0 45.00 2.50 3.70 3.75 0 0 0
June 19, 2026 5.80 7.05 7.25 0 0 0 46.00 2.80 4.05 4.10 0 0 0
June 19, 2026 4.60 5.90 6.10 0 0 0 48.00 3.75 4.90 4.95 0 0 0
June 19, 2026 3.65 4.90 5.15 0 0 0 50.00 4.65 5.85 5.95 0 0 0
June 19, 2026 1.85 3.05 3.25 0 0 0 55.00 7.75 8.85 9.00 0 0 0
June 19, 2026 0.70 2.00 2.05 0 0 0 60.00 11.45 13.05 12.95 0 0 0
June 19, 2026 0.02 1.05 1.05 0 0 0 70.00 20.45 21.80 21.90 0 0 0