The North West Company Inc. (TSX:NWC)
Canada · Delayed Price · Currency is CAD 46.01
-0.42 (-0.90%)
Oct 7, 2025, 4:00 PM EDT
The North West Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 50.08 | 50.48 | 50.00 | 50.44 | 50.01 | 0.50% | 95,800 |
| Aug 26, 2025 | 50.20 | 50.82 | 50.11 | 50.19 | 49.76 | -0.30% | 114,424 |
| Aug 25, 2025 | 50.97 | 50.97 | 50.18 | 50.34 | 49.91 | -0.69% | 106,911 |
| Aug 22, 2025 | 51.57 | 51.66 | 50.67 | 50.69 | 50.26 | -1.50% | 120,000 |
| Aug 21, 2025 | 51.66 | 51.93 | 51.38 | 51.46 | 51.02 | -0.48% | 99,707 |
| Aug 20, 2025 | 52.07 | 52.26 | 51.57 | 51.71 | 51.27 | -0.71% | 203,936 |
| Aug 19, 2025 | 51.88 | 52.48 | 51.58 | 52.08 | 51.64 | 0.79% | 204,500 |
| Aug 18, 2025 | 50.59 | 51.76 | 50.59 | 51.67 | 51.23 | 2.30% | 219,601 |
| Aug 15, 2025 | 48.74 | 50.59 | 48.74 | 50.51 | 50.08 | 3.70% | 226,937 |
| Aug 14, 2025 | 48.53 | 49.17 | 48.46 | 48.71 | 48.29 | -0.18% | 137,620 |
| Aug 13, 2025 | 49.00 | 49.46 | 48.57 | 48.80 | 48.38 | -0.31% | 111,300 |
| Aug 12, 2025 | 48.31 | 49.00 | 48.01 | 48.95 | 48.53 | 1.32% | 89,000 |
| Aug 11, 2025 | 48.10 | 48.61 | 48.06 | 48.31 | 47.90 | 0.67% | 56,832 |
| Aug 8, 2025 | 48.47 | 48.58 | 47.51 | 47.99 | 47.58 | -1.23% | 154,200 |
| Aug 7, 2025 | 47.95 | 48.63 | 47.73 | 48.59 | 48.18 | 1.59% | 104,041 |
| Aug 6, 2025 | 48.34 | 48.47 | 47.67 | 47.83 | 47.42 | -1.24% | 76,000 |
| Aug 5, 2025 | 48.13 | 48.62 | 47.48 | 48.43 | 48.02 | 2.63% | 148,100 |
| Aug 1, 2025 | 47.63 | 47.87 | 47.08 | 47.19 | 46.79 | -0.78% | 65,900 |
| Jul 31, 2025 | 48.00 | 48.18 | 47.53 | 47.56 | 47.15 | -1.02% | 106,900 |
| Jul 30, 2025 | 48.48 | 48.60 | 47.93 | 48.05 | 47.64 | -0.66% | 92,300 |
| Jul 29, 2025 | 48.35 | 48.66 | 48.06 | 48.37 | 47.96 | 0.52% | 108,020 |
| Jul 28, 2025 | 47.00 | 48.36 | 47.00 | 48.12 | 47.71 | 3.66% | 362,600 |