The North West Company Inc. (TSX:NWC)
Canada · Delayed Price · Currency is CAD 46.73
+0.36 (0.78%)
Nov 7, 2025, 4:00 PM EST
The North West Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 46.23 | 46.81 | 46.05 | 46.73 | 46.73 | 0.78% | 107,483 |
| Nov 6, 2025 | 46.60 | 46.60 | 45.96 | 46.37 | 46.37 | -0.51% | 156,239 |
| Nov 5, 2025 | 45.59 | 46.65 | 45.59 | 46.61 | 46.61 | 1.84% | 136,340 |
| Nov 4, 2025 | 45.55 | 45.81 | 45.21 | 45.77 | 45.77 | 0.44% | 124,900 |
| Nov 3, 2025 | 45.50 | 45.63 | 44.98 | 45.57 | 45.57 | 0.15% | 89,500 |
| Oct 31, 2025 | 45.03 | 45.50 | 44.84 | 45.50 | 45.50 | 1.00% | 131,623 |
| Oct 30, 2025 | 44.98 | 45.26 | 44.90 | 45.05 | 45.05 | 0.40% | 114,421 |
| Oct 29, 2025 | 45.80 | 46.10 | 44.63 | 44.87 | 44.87 | -2.16% | 197,289 |
| Oct 28, 2025 | 45.87 | 46.19 | 45.71 | 45.86 | 45.86 | -0.48% | 94,941 |
| Oct 27, 2025 | 46.19 | 46.30 | 45.81 | 46.08 | 46.08 | -0.19% | 141,600 |
| Oct 24, 2025 | 46.75 | 46.86 | 46.13 | 46.17 | 46.17 | -0.90% | 126,713 |
| Oct 23, 2025 | 47.00 | 47.09 | 46.53 | 46.59 | 46.59 | -0.75% | 112,604 |
| Oct 22, 2025 | 46.48 | 46.99 | 46.31 | 46.94 | 46.94 | 1.34% | 100,700 |
| Oct 21, 2025 | 46.25 | 46.57 | 46.25 | 46.32 | 46.32 | 0.06% | 107,145 |
| Oct 20, 2025 | 46.56 | 46.61 | 46.22 | 46.29 | 46.29 | -0.56% | 74,702 |
| Oct 17, 2025 | 46.36 | 46.68 | 46.05 | 46.55 | 46.55 | 0.47% | 118,400 |
| Oct 16, 2025 | 46.20 | 46.36 | 45.95 | 46.33 | 46.33 | 0.63% | 107,941 |
| Oct 15, 2025 | 46.10 | 46.50 | 45.95 | 46.04 | 46.04 | -0.04% | 161,100 |
| Oct 14, 2025 | 45.52 | 46.42 | 45.52 | 46.06 | 46.06 | 1.10% | 246,400 |
| Oct 10, 2025 | 45.66 | 45.96 | 45.51 | 45.56 | 45.56 | -0.22% | 184,504 |
| Oct 9, 2025 | 46.19 | 46.20 | 45.65 | 45.66 | 45.66 | -1.15% | 136,100 |
| Oct 8, 2025 | 46.00 | 46.46 | 45.93 | 46.19 | 46.19 | 0.39% | 132,022 |
| Oct 7, 2025 | 46.44 | 46.44 | 45.90 | 46.01 | 46.01 | -0.90% | 126,022 |
| Oct 6, 2025 | 47.21 | 47.21 | 46.37 | 46.43 | 46.43 | -1.65% | 210,626 |
| Oct 3, 2025 | 47.14 | 47.58 | 47.00 | 47.21 | 47.21 | -0.06% | 305,700 |
| Oct 2, 2025 | 47.36 | 47.37 | 46.90 | 47.24 | 47.24 | -0.27% | 277,925 |
| Oct 1, 2025 | 47.67 | 48.05 | 47.32 | 47.37 | 47.37 | -0.94% | 163,318 |
| Sep 30, 2025 | 48.32 | 48.35 | 47.63 | 47.82 | 47.82 | -0.81% | 244,100 |
| Sep 29, 2025 | 47.80 | 48.25 | 47.74 | 48.21 | 48.21 | 0.12% | 124,900 |
| Sep 26, 2025 | 48.43 | 48.72 | 48.07 | 48.15 | 47.74 | -0.60% | 246,609 |
| Sep 25, 2025 | 48.72 | 48.83 | 48.42 | 48.44 | 48.03 | -0.66% | 207,520 |
| Sep 24, 2025 | 48.35 | 49.06 | 48.26 | 48.76 | 48.34 | 0.97% | 197,100 |
| Sep 23, 2025 | 47.93 | 48.39 | 47.81 | 48.29 | 47.88 | 0.73% | 252,700 |
| Sep 22, 2025 | 49.00 | 49.00 | 47.93 | 47.94 | 47.53 | -2.08% | 218,300 |
| Sep 19, 2025 | 48.71 | 49.02 | 48.27 | 48.96 | 48.54 | 0.43% | 296,300 |
| Sep 18, 2025 | 48.13 | 48.84 | 48.13 | 48.75 | 48.33 | 1.25% | 157,521 |
| Sep 17, 2025 | 48.71 | 48.81 | 48.11 | 48.15 | 47.74 | -0.86% | 174,500 |
| Sep 16, 2025 | 48.00 | 48.67 | 47.83 | 48.57 | 48.16 | 1.85% | 306,200 |
| Sep 15, 2025 | 47.68 | 47.84 | 47.34 | 47.69 | 47.28 | -0.15% | 205,703 |
| Sep 12, 2025 | 48.35 | 48.57 | 47.66 | 47.76 | 47.35 | -1.10% | 102,900 |
| Sep 11, 2025 | 47.46 | 48.39 | 47.46 | 48.29 | 47.88 | 1.77% | 274,028 |
| Sep 10, 2025 | 48.52 | 48.52 | 47.25 | 47.45 | 47.05 | -2.81% | 311,800 |
| Sep 9, 2025 | 50.47 | 51.72 | 48.70 | 48.82 | 48.40 | -4.65% | 401,020 |
| Sep 8, 2025 | 51.22 | 51.54 | 50.98 | 51.20 | 50.76 | -0.04% | 164,909 |
| Sep 5, 2025 | 50.85 | 51.26 | 50.67 | 51.22 | 50.78 | 0.63% | 71,700 |
| Sep 4, 2025 | 50.58 | 50.94 | 50.28 | 50.90 | 50.47 | 0.95% | 138,800 |
| Sep 3, 2025 | 50.03 | 51.02 | 50.03 | 50.42 | 49.99 | 1.18% | 119,400 |
| Sep 2, 2025 | 50.24 | 50.34 | 49.61 | 49.83 | 49.41 | -1.25% | 86,200 |
| Aug 29, 2025 | 50.32 | 50.72 | 50.12 | 50.46 | 50.03 | 0.34% | 188,200 |
| Aug 28, 2025 | 50.48 | 50.68 | 49.96 | 50.29 | 49.86 | -0.30% | 98,507 |