The North West Company Inc. (TSX:NWC)
Canada
· Delayed Price · Currency is CAD 46.11
-1.03 (-2.18%)
Feb 21, 2025, 4:00 PM EST
The North West Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 46.17 | 47.26 | 45.50 | 47.14 | 47.14 | 2.06% | 128,583 |
| Feb 19, 2025 | 45.74 | 46.69 | 44.78 | 46.19 | 46.19 | 3.77% | 213,337 |
| Feb 18, 2025 | 45.56 | 45.56 | 44.48 | 44.51 | 44.51 | -2.30% | 155,700 |
| Feb 14, 2025 | 45.70 | 46.54 | 45.50 | 45.56 | 45.56 | -0.24% | 86,000 |
| Feb 13, 2025 | 46.02 | 46.63 | 45.66 | 45.67 | 45.67 | -0.70% | 84,300 |
| Feb 12, 2025 | 45.91 | 46.19 | 45.70 | 45.99 | 45.99 | 0.17% | 32,616 |
| Feb 11, 2025 | 46.11 | 46.18 | 45.77 | 45.91 | 45.91 | -0.41% | 121,000 |
| Feb 10, 2025 | 46.24 | 46.72 | 45.86 | 46.10 | 46.10 | -0.30% | 93,848 |
| Feb 7, 2025 | 46.60 | 47.00 | 46.17 | 46.24 | 46.24 | -0.86% | 85,505 |
| Feb 6, 2025 | 46.45 | 47.57 | 46.45 | 46.64 | 46.64 | 0.41% | 88,222 |
| Feb 5, 2025 | 47.27 | 47.30 | 46.31 | 46.45 | 46.45 | -1.73% | 94,900 |
| Feb 4, 2025 | 46.27 | 47.62 | 45.51 | 47.27 | 47.27 | 2.58% | 157,600 |
| Feb 3, 2025 | 45.20 | 46.21 | 44.82 | 46.08 | 46.08 | -0.78% | 156,700 |
| Jan 31, 2025 | 47.58 | 47.66 | 46.24 | 46.44 | 46.44 | -2.35% | 165,548 |
| Jan 30, 2025 | 47.10 | 47.79 | 47.10 | 47.56 | 47.56 | 0.55% | 69,840 |
| Jan 29, 2025 | 47.49 | 47.92 | 46.93 | 47.30 | 47.30 | -0.46% | 77,142 |
| Jan 28, 2025 | 47.48 | 47.72 | 47.24 | 47.52 | 47.52 | 0.64% | 82,500 |
| Jan 27, 2025 | 47.26 | 47.76 | 47.10 | 47.22 | 47.22 | -0.30% | 120,400 |
| Jan 24, 2025 | 47.00 | 47.61 | 47.00 | 47.36 | 47.36 | 0.66% | 60,900 |
| Jan 23, 2025 | 46.50 | 47.38 | 45.66 | 47.05 | 47.05 | 1.62% | 126,824 |
| Jan 22, 2025 | 45.50 | 46.41 | 45.50 | 46.30 | 46.30 | 1.40% | 71,100 |
| Jan 21, 2025 | 45.70 | 46.20 | 45.50 | 45.66 | 45.66 | 0.02% | 130,812 |
| Jan 20, 2025 | 46.01 | 46.06 | 45.56 | 45.65 | 45.65 | -0.37% | 43,100 |
| Jan 17, 2025 | 46.49 | 46.49 | 45.64 | 45.82 | 45.82 | -0.78% | 124,431 |
| Jan 16, 2025 | 46.12 | 46.44 | 45.96 | 46.18 | 46.18 | 0.15% | 208,313 |
| Jan 15, 2025 | 46.06 | 46.74 | 45.97 | 46.11 | 46.11 | 0.65% | 118,500 |
| Jan 14, 2025 | 47.00 | 47.62 | 45.76 | 45.81 | 45.81 | -2.30% | 271,017 |
| Jan 13, 2025 | 47.10 | 47.50 | 46.76 | 46.89 | 46.89 | -0.87% | 80,721 |
| Jan 10, 2025 | 47.48 | 47.61 | 47.06 | 47.30 | 47.30 | -0.90% | 181,700 |
| Jan 9, 2025 | 47.35 | 47.73 | 47.06 | 47.73 | 47.73 | 0.42% | 88,200 |
| Jan 8, 2025 | 48.50 | 48.58 | 47.17 | 47.53 | 47.53 | -2.80% | 186,922 |
| Jan 7, 2025 | 48.75 | 49.82 | 48.75 | 48.90 | 48.90 | 0.29% | 121,300 |
| Jan 6, 2025 | 49.93 | 50.14 | 48.58 | 48.76 | 48.76 | -1.22% | 97,000 |
| Jan 3, 2025 | 49.50 | 49.80 | 48.97 | 49.36 | 49.36 | 0.18% | 53,443 |
| Jan 2, 2025 | 49.14 | 49.58 | 48.88 | 49.27 | 49.27 | 0.31% | 51,700 |
| Dec 31, 2024 | 49.08 | 49.29 | 48.66 | 49.12 | 49.12 | -0.37% | 47,700 |
| Dec 30, 2024 | 49.31 | 49.60 | 48.96 | 49.30 | 48.90 | -0.76% | 62,000 |
| Dec 27, 2024 | 49.06 | 49.76 | 49.01 | 49.68 | 49.28 | 0.36% | 103,100 |
| Dec 24, 2024 | 48.79 | 49.64 | 48.67 | 49.50 | 49.10 | 1.37% | 33,900 |
| Dec 23, 2024 | 48.79 | 49.10 | 48.56 | 48.83 | 48.43 | 0.02% | 106,400 |
| Dec 20, 2024 | 48.79 | 49.33 | 48.36 | 48.82 | 48.42 | -0.73% | 127,600 |
| Dec 19, 2024 | 49.87 | 50.47 | 48.95 | 49.18 | 48.78 | 0.43% | 143,300 |
| Dec 18, 2024 | 48.76 | 49.42 | 48.65 | 48.97 | 48.57 | -0.02% | 161,400 |
| Dec 17, 2024 | 48.23 | 49.19 | 47.98 | 48.98 | 48.58 | 1.49% | 200,524 |
| Dec 16, 2024 | 48.33 | 48.64 | 47.65 | 48.26 | 47.87 | 0.52% | 124,429 |
| Dec 13, 2024 | 49.00 | 49.75 | 47.96 | 48.01 | 47.62 | -1.70% | 162,807 |
| Dec 12, 2024 | 50.31 | 50.38 | 48.77 | 48.84 | 48.44 | -2.92% | 220,806 |
| Dec 11, 2024 | 50.87 | 51.16 | 49.81 | 50.31 | 49.90 | -0.51% | 181,700 |
| Dec 10, 2024 | 50.01 | 54.15 | 49.95 | 50.57 | 50.16 | -3.07% | 279,932 |
| Dec 9, 2024 | 52.54 | 52.54 | 51.86 | 52.17 | 51.75 | -0.72% | 123,614 |
| Dec 6, 2024 | 52.69 | 52.97 | 52.37 | 52.55 | 52.12 | -0.08% | 106,442 |
| Dec 5, 2024 | 52.65 | 53.33 | 52.45 | 52.59 | 52.16 | -0.40% | 81,000 |
| Dec 4, 2024 | 52.93 | 53.81 | 52.30 | 52.80 | 52.37 | -1.01% | 183,100 |
| Dec 3, 2024 | 52.70 | 53.49 | 52.16 | 53.34 | 52.91 | 3.19% | 95,712 |
| Dec 2, 2024 | 51.03 | 51.78 | 51.03 | 51.69 | 51.27 | 0.27% | 110,900 |
| Nov 29, 2024 | 52.17 | 52.17 | 51.30 | 51.55 | 51.13 | -0.77% | 45,520 |
| Nov 28, 2024 | 51.52 | 51.95 | 51.52 | 51.95 | 51.53 | 0.35% | 26,808 |
| Nov 27, 2024 | 50.90 | 51.81 | 50.84 | 51.77 | 51.35 | 1.55% | 84,845 |
| Nov 26, 2024 | 51.43 | 51.85 | 50.55 | 50.98 | 50.57 | -1.92% | 151,600 |
| Nov 25, 2024 | 52.39 | 53.32 | 51.95 | 51.98 | 51.56 | -1.96% | 151,100 |
| Nov 22, 2024 | 53.00 | 53.49 | 52.90 | 53.02 | 52.59 | -0.23% | 104,100 |
| Nov 21, 2024 | 53.40 | 53.73 | 52.95 | 53.14 | 52.71 | -0.54% | 76,724 |
| Nov 20, 2024 | 52.81 | 53.45 | 52.47 | 53.43 | 53.00 | 1.04% | 103,200 |
| Nov 19, 2024 | 53.00 | 53.57 | 52.62 | 52.88 | 52.45 | -0.23% | 118,739 |
| Nov 18, 2024 | 53.77 | 53.80 | 52.91 | 53.00 | 52.57 | -1.47% | 78,400 |
| Nov 15, 2024 | 53.57 | 54.00 | 53.10 | 53.79 | 53.35 | 0.43% | 79,100 |
| Nov 14, 2024 | 53.69 | 54.00 | 53.41 | 53.56 | 53.13 | -0.30% | 41,841 |
| Nov 13, 2024 | 53.90 | 54.04 | 53.15 | 53.72 | 53.28 | -0.50% | 88,506 |
| Nov 12, 2024 | 54.09 | 54.42 | 53.73 | 53.99 | 53.55 | -0.28% | 49,000 |
| Nov 11, 2024 | 55.01 | 55.28 | 54.14 | 54.14 | 53.70 | -1.49% | 55,945 |
| Nov 8, 2024 | 55.65 | 55.93 | 54.48 | 54.96 | 54.51 | -1.24% | 84,000 |
| Nov 7, 2024 | 54.59 | 55.75 | 54.26 | 55.65 | 55.20 | 2.60% | 89,800 |
| Nov 6, 2024 | 53.77 | 54.45 | 53.50 | 54.24 | 53.80 | 0.91% | 52,900 |
| Nov 5, 2024 | 53.06 | 54.38 | 52.94 | 53.75 | 53.31 | 1.11% | 91,400 |
| Nov 4, 2024 | 52.45 | 53.26 | 52.45 | 53.16 | 52.73 | 0.21% | 67,437 |
| Nov 1, 2024 | 52.41 | 53.64 | 52.41 | 53.05 | 52.62 | 1.22% | 82,920 |
| Oct 31, 2024 | 52.81 | 53.05 | 52.38 | 52.41 | 51.98 | -1.36% | 108,600 |
| Oct 30, 2024 | 51.79 | 53.45 | 51.79 | 53.13 | 52.70 | 1.90% | 79,509 |
| Oct 29, 2024 | 51.15 | 52.21 | 51.11 | 52.14 | 51.72 | 1.90% | 74,514 |
| Oct 28, 2024 | 51.40 | 51.47 | 50.95 | 51.17 | 50.75 | 0.14% | 48,517 |
| Oct 25, 2024 | 51.13 | 51.47 | 50.66 | 51.10 | 50.69 | -0.25% | 58,200 |
| Oct 24, 2024 | 50.68 | 51.40 | 50.67 | 51.23 | 50.81 | 1.09% | 56,508 |
| Oct 23, 2024 | 50.94 | 51.33 | 50.67 | 50.68 | 50.27 | -1.27% | 83,600 |
| Oct 22, 2024 | 51.14 | 51.44 | 51.06 | 51.33 | 50.91 | -0.21% | 96,333 |
| Oct 21, 2024 | 52.02 | 52.10 | 51.11 | 51.44 | 51.02 | -1.46% | 89,849 |
| Oct 18, 2024 | 52.41 | 52.45 | 52.04 | 52.20 | 51.78 | -0.34% | 77,800 |
| Oct 17, 2024 | 52.89 | 53.06 | 52.14 | 52.38 | 51.96 | -0.66% | 70,505 |
| Oct 16, 2024 | 52.10 | 52.81 | 51.58 | 52.73 | 52.30 | 1.29% | 70,000 |
| Oct 15, 2024 | 52.51 | 52.99 | 51.72 | 52.06 | 51.64 | -1.25% | 88,100 |
| Oct 11, 2024 | 52.49 | 52.84 | 52.12 | 52.72 | 52.29 | 1.27% | 85,000 |
| Oct 10, 2024 | 52.14 | 52.25 | 51.85 | 52.06 | 51.64 | -0.29% | 78,826 |
| Oct 9, 2024 | 51.59 | 52.33 | 51.59 | 52.21 | 51.79 | 0.73% | 73,100 |
| Oct 8, 2024 | 51.57 | 52.16 | 51.45 | 51.83 | 51.41 | 0.50% | 59,000 |
| Oct 7, 2024 | 51.29 | 52.13 | 51.29 | 51.57 | 51.15 | -0.35% | 109,629 |
| Oct 4, 2024 | 52.65 | 52.79 | 51.69 | 51.75 | 51.33 | -1.71% | 98,400 |
| Oct 3, 2024 | 52.02 | 52.65 | 51.10 | 52.65 | 52.22 | 2.37% | 97,200 |
| Oct 2, 2024 | 51.09 | 52.50 | 50.54 | 51.43 | 51.01 | 0.59% | 136,014 |
| Oct 1, 2024 | 51.32 | 51.42 | 50.57 | 51.13 | 50.72 | -0.39% | 98,800 |
| Sep 30, 2024 | 50.31 | 51.33 | 50.29 | 51.33 | 50.91 | 1.54% | 47,235 |
| Sep 27, 2024 | 51.43 | 51.56 | 50.44 | 50.55 | 50.14 | -1.71% | 95,700 |