The North West Company Inc. (TSX:NWC)
Canada
· Delayed Price · Currency is CAD 53.79
+0.43 (0.81%)
Apr 17, 2025, 4:00 PM EDT
The North West Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 53.24 | 53.85 | 52.45 | 53.79 | 53.79 | 0.81% | 77,481 |
| Apr 16, 2025 | 53.37 | 54.00 | 52.66 | 53.36 | 53.36 | -0.67% | 186,216 |
| Apr 15, 2025 | 53.48 | 53.86 | 52.93 | 53.72 | 53.32 | -0.72% | 199,222 |
| Apr 14, 2025 | 52.80 | 54.20 | 52.80 | 54.11 | 53.71 | 3.30% | 263,412 |
| Apr 11, 2025 | 50.31 | 52.42 | 50.23 | 52.38 | 51.99 | 4.51% | 260,524 |
| Apr 10, 2025 | 51.03 | 54.11 | 49.98 | 50.12 | 49.75 | -2.94% | 410,309 |
| Apr 9, 2025 | 49.45 | 51.75 | 47.58 | 51.64 | 51.26 | 3.55% | 261,131 |
| Apr 8, 2025 | 50.60 | 51.70 | 47.78 | 49.87 | 49.50 | -0.84% | 203,800 |
| Apr 7, 2025 | 50.62 | 52.53 | 49.96 | 50.29 | 49.92 | -4.23% | 198,232 |
| Apr 4, 2025 | 52.08 | 53.24 | 51.00 | 52.51 | 52.12 | 0.83% | 232,039 |
| Apr 3, 2025 | 50.49 | 52.26 | 50.33 | 52.08 | 51.69 | 2.10% | 144,700 |
| Apr 2, 2025 | 51.60 | 51.61 | 50.20 | 51.01 | 50.63 | 1.21% | 155,839 |
| Apr 1, 2025 | 50.57 | 51.27 | 48.99 | 50.40 | 50.02 | -0.87% | 83,210 |
| Mar 31, 2025 | 48.97 | 51.69 | 48.97 | 50.84 | 50.46 | 3.54% | 227,325 |
| Mar 28, 2025 | 49.27 | 49.52 | 48.53 | 49.10 | 48.73 | 0.10% | 103,100 |
| Mar 27, 2025 | 48.38 | 49.21 | 47.10 | 49.05 | 48.68 | 1.38% | 119,027 |
| Mar 26, 2025 | 47.79 | 48.82 | 47.79 | 48.38 | 48.02 | 1.53% | 67,600 |
| Mar 25, 2025 | 46.89 | 47.74 | 46.85 | 47.65 | 47.30 | 1.34% | 72,026 |
| Mar 24, 2025 | 46.40 | 47.24 | 46.40 | 47.02 | 46.67 | 1.42% | 67,400 |
| Mar 21, 2025 | 47.75 | 47.75 | 46.05 | 46.36 | 46.01 | -2.93% | 299,743 |
| Mar 20, 2025 | 47.29 | 47.87 | 47.23 | 47.76 | 47.40 | 0.63% | 182,014 |
| Mar 19, 2025 | 46.53 | 47.55 | 46.53 | 47.46 | 47.11 | 1.71% | 113,802 |
| Mar 18, 2025 | 47.08 | 47.08 | 45.91 | 46.66 | 46.31 | -0.26% | 118,245 |
| Mar 17, 2025 | 45.49 | 46.89 | 45.49 | 46.78 | 46.43 | 2.10% | 110,723 |
| Mar 14, 2025 | 45.97 | 46.49 | 45.69 | 45.82 | 45.48 | -0.02% | 71,344 |
| Mar 13, 2025 | 46.52 | 46.78 | 45.69 | 45.83 | 45.49 | -1.99% | 118,839 |
| Mar 12, 2025 | 46.31 | 46.92 | 46.13 | 46.76 | 46.41 | 1.30% | 156,100 |
| Mar 11, 2025 | 46.68 | 46.68 | 45.75 | 46.16 | 45.82 | -0.90% | 116,348 |
| Mar 10, 2025 | 47.04 | 47.04 | 46.35 | 46.58 | 46.23 | -1.02% | 91,327 |
| Mar 7, 2025 | 46.41 | 47.30 | 46.41 | 47.06 | 46.71 | 1.16% | 72,100 |
| Mar 6, 2025 | 46.44 | 46.60 | 46.03 | 46.52 | 46.17 | -0.19% | 71,900 |
| Mar 5, 2025 | 46.61 | 46.92 | 46.41 | 46.61 | 46.26 | -0.13% | 60,216 |
| Mar 4, 2025 | 46.87 | 47.17 | 46.46 | 46.67 | 46.32 | -1.00% | 85,341 |
| Mar 3, 2025 | 46.58 | 47.21 | 46.48 | 47.14 | 46.79 | 1.22% | 116,100 |
| Feb 28, 2025 | 46.88 | 46.88 | 46.17 | 46.57 | 46.22 | -0.66% | 159,100 |
| Feb 27, 2025 | 47.32 | 47.36 | 46.66 | 46.88 | 46.53 | -1.33% | 57,215 |
| Feb 26, 2025 | 47.40 | 48.01 | 46.97 | 47.51 | 47.16 | 0.70% | 102,115 |
| Feb 25, 2025 | 46.34 | 47.48 | 46.34 | 47.18 | 46.83 | 0.21% | 118,106 |
| Feb 24, 2025 | 46.33 | 47.29 | 46.18 | 47.08 | 46.73 | 2.10% | 203,904 |
| Feb 21, 2025 | 46.78 | 46.82 | 45.89 | 46.11 | 45.77 | -2.18% | 160,803 |
| Feb 20, 2025 | 46.17 | 47.26 | 45.50 | 47.14 | 46.79 | 2.06% | 128,600 |
| Feb 19, 2025 | 45.74 | 46.69 | 44.78 | 46.19 | 45.85 | 3.77% | 213,337 |
| Feb 18, 2025 | 45.56 | 45.56 | 44.48 | 44.51 | 44.18 | -2.30% | 155,700 |
| Feb 14, 2025 | 45.70 | 46.54 | 45.50 | 45.56 | 45.22 | -0.24% | 86,000 |
| Feb 13, 2025 | 46.02 | 46.63 | 45.66 | 45.67 | 45.33 | -0.70% | 84,300 |
| Feb 12, 2025 | 45.91 | 46.19 | 45.70 | 45.99 | 45.65 | 0.17% | 32,616 |
| Feb 11, 2025 | 46.11 | 46.18 | 45.77 | 45.91 | 45.57 | -0.41% | 121,000 |
| Feb 10, 2025 | 46.24 | 46.72 | 45.86 | 46.10 | 45.76 | -0.30% | 93,848 |
| Feb 7, 2025 | 46.60 | 47.00 | 46.17 | 46.24 | 45.90 | -0.86% | 85,505 |
| Feb 6, 2025 | 46.45 | 47.57 | 46.45 | 46.64 | 46.29 | 0.41% | 88,222 |