The North West Company Inc. (TSX:NWC)
Canada · Delayed Price · Currency is CAD 47.19
-0.37 (-0.78%)
Aug 1, 2025, 4:00 PM EDT
The North West Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 47.63 | 47.87 | 47.08 | 47.19 | 47.19 | -0.78% | 65,851 |
| Jul 31, 2025 | 48.00 | 48.18 | 47.53 | 47.56 | 47.56 | -1.02% | 106,900 |
| Jul 30, 2025 | 48.48 | 48.60 | 47.93 | 48.05 | 48.05 | -0.66% | 92,300 |
| Jul 29, 2025 | 48.35 | 48.66 | 48.06 | 48.37 | 48.37 | 0.52% | 108,020 |
| Jul 28, 2025 | 47.00 | 48.36 | 47.00 | 48.12 | 48.12 | 3.66% | 362,600 |
| Jul 25, 2025 | 46.39 | 46.68 | 46.26 | 46.42 | 46.42 | 0.39% | 70,011 |
| Jul 24, 2025 | 46.76 | 46.89 | 46.15 | 46.24 | 46.24 | -0.92% | 99,014 |
| Jul 23, 2025 | 47.50 | 47.50 | 46.63 | 46.67 | 46.67 | -1.64% | 119,500 |
| Jul 22, 2025 | 47.26 | 47.70 | 47.21 | 47.45 | 47.45 | 0.32% | 59,100 |
| Jul 21, 2025 | 47.64 | 47.89 | 47.23 | 47.30 | 47.30 | -0.73% | 86,517 |
| Jul 18, 2025 | 47.80 | 47.98 | 47.53 | 47.65 | 47.65 | -0.04% | 79,512 |
| Jul 17, 2025 | 47.54 | 47.73 | 47.34 | 47.67 | 47.67 | 0.27% | 123,623 |
| Jul 16, 2025 | 48.01 | 48.04 | 47.41 | 47.54 | 47.54 | -0.90% | 113,318 |
| Jul 15, 2025 | 48.03 | 48.26 | 47.83 | 47.97 | 47.97 | -0.12% | 112,500 |
| Jul 14, 2025 | 47.76 | 48.16 | 47.76 | 48.03 | 48.03 | 0.84% | 138,400 |
| Jul 11, 2025 | 47.57 | 48.02 | 47.37 | 47.63 | 47.63 | -0.48% | 98,100 |
| Jul 10, 2025 | 47.59 | 47.90 | 47.32 | 47.86 | 47.86 | 0.69% | 104,500 |
| Jul 9, 2025 | 48.81 | 48.81 | 47.46 | 47.53 | 47.53 | -2.62% | 196,343 |
| Jul 8, 2025 | 47.75 | 49.16 | 47.45 | 48.81 | 48.81 | 2.41% | 224,237 |
| Jul 7, 2025 | 48.11 | 48.11 | 47.52 | 47.66 | 47.66 | -0.69% | 109,800 |
| Jul 4, 2025 | 48.07 | 48.07 | 47.80 | 47.99 | 47.99 | -0.17% | 34,200 |
| Jul 3, 2025 | 47.71 | 48.30 | 47.70 | 48.07 | 48.07 | 0.97% | 64,035 |
| Jul 2, 2025 | 48.16 | 48.25 | 47.17 | 47.61 | 47.61 | -1.37% | 131,100 |
| Jun 30, 2025 | 48.10 | 48.37 | 48.00 | 48.27 | 48.27 | 0.35% | 74,200 |
| Jun 27, 2025 | 48.25 | 48.29 | 47.50 | 48.10 | 48.10 | -0.50% | 315,500 |
| Jun 26, 2025 | 49.16 | 49.16 | 48.16 | 48.34 | 47.94 | -1.55% | 156,526 |
| Jun 25, 2025 | 49.38 | 49.38 | 48.50 | 49.10 | 48.69 | 0.02% | 159,636 |
| Jun 24, 2025 | 48.88 | 49.40 | 48.47 | 49.09 | 48.68 | 0.88% | 100,021 |
| Jun 23, 2025 | 48.55 | 48.86 | 48.45 | 48.66 | 48.26 | 0.08% | 74,100 |
| Jun 20, 2025 | 49.02 | 49.24 | 48.55 | 48.62 | 48.22 | -1.50% | 289,100 |
| Jun 19, 2025 | 49.86 | 49.86 | 49.05 | 49.36 | 48.95 | -0.16% | 94,200 |
| Jun 18, 2025 | 49.57 | 49.96 | 49.35 | 49.44 | 49.03 | -0.80% | 106,400 |
| Jun 17, 2025 | 49.70 | 50.03 | 49.48 | 49.84 | 49.43 | 0.69% | 101,615 |
| Jun 16, 2025 | 50.22 | 50.38 | 49.41 | 49.50 | 49.09 | -0.90% | 170,200 |
| Jun 13, 2025 | 50.36 | 50.68 | 49.73 | 49.95 | 49.54 | -0.66% | 170,028 |
| Jun 12, 2025 | 51.97 | 52.05 | 50.09 | 50.28 | 49.86 | -3.31% | 190,700 |
| Jun 11, 2025 | 54.37 | 54.68 | 50.79 | 52.00 | 51.57 | -4.22% | 491,710 |
| Jun 10, 2025 | 54.12 | 54.94 | 54.12 | 54.29 | 53.84 | -0.13% | 125,315 |
| Jun 9, 2025 | 55.34 | 55.34 | 54.28 | 54.36 | 53.91 | -1.82% | 86,500 |
| Jun 6, 2025 | 55.20 | 55.76 | 55.16 | 55.37 | 54.91 | 0.40% | 56,105 |
| Jun 5, 2025 | 56.00 | 56.54 | 55.07 | 55.15 | 54.69 | -1.59% | 91,600 |
| Jun 4, 2025 | 56.13 | 56.70 | 55.71 | 56.04 | 55.58 | -0.76% | 103,314 |
| Jun 3, 2025 | 57.71 | 57.75 | 56.40 | 56.47 | 56.00 | -2.39% | 51,628 |
| Jun 2, 2025 | 57.44 | 57.95 | 57.39 | 57.85 | 57.37 | 1.03% | 98,329 |
| May 30, 2025 | 56.71 | 57.51 | 56.24 | 57.26 | 56.79 | 0.97% | 116,900 |
| May 29, 2025 | 56.92 | 57.23 | 56.56 | 56.71 | 56.24 | -0.60% | 99,000 |
| May 28, 2025 | 57.00 | 57.10 | 56.24 | 57.05 | 56.58 | 1.80% | 126,200 |
| May 27, 2025 | 56.97 | 57.02 | 56.00 | 56.04 | 55.58 | -1.63% | 147,900 |
| May 26, 2025 | 57.06 | 57.13 | 55.99 | 56.97 | 56.50 | 0.44% | 52,100 |
| May 23, 2025 | 56.60 | 56.91 | 56.44 | 56.72 | 56.25 | 0.25% | 61,526 |