The North West Company Inc. (TSX:NWC)
Canada flag Canada · Delayed Price · Currency is CAD
48.62
-0.74 (-1.50%)
Jun 20, 2025, 4:00 PM EDT

The North West Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202549.0249.2448.5548.6248.62-1.50%289,100
Jun 19, 202549.8649.8649.0549.3649.36-0.16%94,200
Jun 18, 202549.5749.9649.3549.4449.44-0.80%106,400
Jun 17, 202549.7050.0349.4849.8449.840.69%101,615
Jun 16, 202550.2250.3849.4149.5049.50-0.90%170,200
Jun 13, 202550.3650.6849.7349.9549.95-0.66%170,028
Jun 12, 202551.9752.0550.0950.2850.28-3.31%190,700
Jun 11, 202554.3754.6850.7952.0052.00-4.22%491,710
Jun 10, 202554.1254.9454.1254.2954.29-0.13%125,315
Jun 9, 202555.3455.3454.2854.3654.36-1.82%86,500
Jun 6, 202555.2055.7655.1655.3755.370.40%56,105
Jun 5, 202556.0056.5455.0755.1555.15-1.59%91,600
Jun 4, 202556.1356.7055.7156.0456.04-0.76%103,314
Jun 3, 202557.7157.7556.4056.4756.47-2.39%51,628
Jun 2, 202557.4457.9557.3957.8557.851.03%98,329
May 30, 202556.7157.5156.2457.2657.260.97%116,900
May 29, 202556.9257.2356.5656.7156.71-0.60%99,000
May 28, 202557.0057.1056.2457.0557.051.80%126,200
May 27, 202556.9757.0256.0056.0456.04-1.63%147,900
May 26, 202557.0657.1355.9956.9756.970.44%52,100
May 23, 202556.6056.9156.4456.7256.720.25%61,526
May 22, 202556.8757.1256.0256.5856.580.19%157,642
May 21, 202556.6157.2256.1956.4756.47-0.72%134,200
May 20, 202555.0357.3755.0356.8856.882.69%131,227
May 16, 202554.9955.6354.1955.3955.390.58%70,707
May 15, 202554.3055.1254.3055.0755.071.70%52,848
May 14, 202554.4154.6753.8654.1554.15-1.11%83,700
May 13, 202554.7355.3854.3054.7654.760.09%180,500
May 12, 202555.4155.4154.2654.7154.71-1.30%198,600
May 9, 202555.9056.1355.1355.4355.43-1.56%109,200
May 8, 202557.2057.3956.0056.3156.31-0.98%143,700
May 7, 202555.8457.2455.8456.8756.871.61%138,123
May 6, 202555.6056.6355.3155.9755.970.11%123,200
May 5, 202555.5056.7855.2355.9155.910.74%97,000
May 2, 202555.3855.9355.3155.5055.50-0.14%61,300
May 1, 202555.3355.8655.0755.5855.580.51%73,808
Apr 30, 202554.3255.4854.3255.3055.301.37%90,326
Apr 29, 202555.0055.1054.4154.5554.55-0.89%70,900
Apr 28, 202554.8055.2154.6655.0455.040.31%110,500
Apr 25, 202554.7355.1854.7354.8754.87-0.24%66,711
Apr 24, 202553.7355.0752.5855.0055.002.42%144,300
Apr 23, 202555.2955.2953.5853.7053.70-2.17%155,100
Apr 22, 202554.8155.1254.7554.8954.891.07%140,421
Apr 21, 202553.6654.4553.2554.3154.310.97%92,300
Apr 17, 202553.2453.8552.4553.7953.790.81%77,500
Apr 16, 202553.3754.0052.6653.3653.36-0.67%186,216
Apr 15, 202553.4853.8652.9353.7253.32-0.72%199,222
Apr 14, 202552.8054.2052.8054.1153.713.30%263,412
Apr 11, 202550.3152.4250.2352.3851.994.51%260,524
Apr 10, 202551.0354.1149.9850.1249.75-2.94%410,309