The North West Company Inc. (TSX:NWC)
48.62
-0.74 (-1.50%)
Jun 20, 2025, 4:00 PM EDT
The North West Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 49.02 | 49.24 | 48.55 | 48.62 | 48.62 | -1.50% | 289,100 |
Jun 19, 2025 | 49.86 | 49.86 | 49.05 | 49.36 | 49.36 | -0.16% | 94,200 |
Jun 18, 2025 | 49.57 | 49.96 | 49.35 | 49.44 | 49.44 | -0.80% | 106,400 |
Jun 17, 2025 | 49.70 | 50.03 | 49.48 | 49.84 | 49.84 | 0.69% | 101,615 |
Jun 16, 2025 | 50.22 | 50.38 | 49.41 | 49.50 | 49.50 | -0.90% | 170,200 |
Jun 13, 2025 | 50.36 | 50.68 | 49.73 | 49.95 | 49.95 | -0.66% | 170,028 |
Jun 12, 2025 | 51.97 | 52.05 | 50.09 | 50.28 | 50.28 | -3.31% | 190,700 |
Jun 11, 2025 | 54.37 | 54.68 | 50.79 | 52.00 | 52.00 | -4.22% | 491,710 |
Jun 10, 2025 | 54.12 | 54.94 | 54.12 | 54.29 | 54.29 | -0.13% | 125,315 |
Jun 9, 2025 | 55.34 | 55.34 | 54.28 | 54.36 | 54.36 | -1.82% | 86,500 |
Jun 6, 2025 | 55.20 | 55.76 | 55.16 | 55.37 | 55.37 | 0.40% | 56,105 |
Jun 5, 2025 | 56.00 | 56.54 | 55.07 | 55.15 | 55.15 | -1.59% | 91,600 |
Jun 4, 2025 | 56.13 | 56.70 | 55.71 | 56.04 | 56.04 | -0.76% | 103,314 |
Jun 3, 2025 | 57.71 | 57.75 | 56.40 | 56.47 | 56.47 | -2.39% | 51,628 |
Jun 2, 2025 | 57.44 | 57.95 | 57.39 | 57.85 | 57.85 | 1.03% | 98,329 |
May 30, 2025 | 56.71 | 57.51 | 56.24 | 57.26 | 57.26 | 0.97% | 116,900 |
May 29, 2025 | 56.92 | 57.23 | 56.56 | 56.71 | 56.71 | -0.60% | 99,000 |
May 28, 2025 | 57.00 | 57.10 | 56.24 | 57.05 | 57.05 | 1.80% | 126,200 |
May 27, 2025 | 56.97 | 57.02 | 56.00 | 56.04 | 56.04 | -1.63% | 147,900 |
May 26, 2025 | 57.06 | 57.13 | 55.99 | 56.97 | 56.97 | 0.44% | 52,100 |
May 23, 2025 | 56.60 | 56.91 | 56.44 | 56.72 | 56.72 | 0.25% | 61,526 |
May 22, 2025 | 56.87 | 57.12 | 56.02 | 56.58 | 56.58 | 0.19% | 157,642 |
May 21, 2025 | 56.61 | 57.22 | 56.19 | 56.47 | 56.47 | -0.72% | 134,200 |
May 20, 2025 | 55.03 | 57.37 | 55.03 | 56.88 | 56.88 | 2.69% | 131,227 |
May 16, 2025 | 54.99 | 55.63 | 54.19 | 55.39 | 55.39 | 0.58% | 70,707 |
May 15, 2025 | 54.30 | 55.12 | 54.30 | 55.07 | 55.07 | 1.70% | 52,848 |
May 14, 2025 | 54.41 | 54.67 | 53.86 | 54.15 | 54.15 | -1.11% | 83,700 |
May 13, 2025 | 54.73 | 55.38 | 54.30 | 54.76 | 54.76 | 0.09% | 180,500 |
May 12, 2025 | 55.41 | 55.41 | 54.26 | 54.71 | 54.71 | -1.30% | 198,600 |
May 9, 2025 | 55.90 | 56.13 | 55.13 | 55.43 | 55.43 | -1.56% | 109,200 |
May 8, 2025 | 57.20 | 57.39 | 56.00 | 56.31 | 56.31 | -0.98% | 143,700 |
May 7, 2025 | 55.84 | 57.24 | 55.84 | 56.87 | 56.87 | 1.61% | 138,123 |
May 6, 2025 | 55.60 | 56.63 | 55.31 | 55.97 | 55.97 | 0.11% | 123,200 |
May 5, 2025 | 55.50 | 56.78 | 55.23 | 55.91 | 55.91 | 0.74% | 97,000 |
May 2, 2025 | 55.38 | 55.93 | 55.31 | 55.50 | 55.50 | -0.14% | 61,300 |
May 1, 2025 | 55.33 | 55.86 | 55.07 | 55.58 | 55.58 | 0.51% | 73,808 |
Apr 30, 2025 | 54.32 | 55.48 | 54.32 | 55.30 | 55.30 | 1.37% | 90,326 |
Apr 29, 2025 | 55.00 | 55.10 | 54.41 | 54.55 | 54.55 | -0.89% | 70,900 |
Apr 28, 2025 | 54.80 | 55.21 | 54.66 | 55.04 | 55.04 | 0.31% | 110,500 |
Apr 25, 2025 | 54.73 | 55.18 | 54.73 | 54.87 | 54.87 | -0.24% | 66,711 |
Apr 24, 2025 | 53.73 | 55.07 | 52.58 | 55.00 | 55.00 | 2.42% | 144,300 |
Apr 23, 2025 | 55.29 | 55.29 | 53.58 | 53.70 | 53.70 | -2.17% | 155,100 |
Apr 22, 2025 | 54.81 | 55.12 | 54.75 | 54.89 | 54.89 | 1.07% | 140,421 |
Apr 21, 2025 | 53.66 | 54.45 | 53.25 | 54.31 | 54.31 | 0.97% | 92,300 |
Apr 17, 2025 | 53.24 | 53.85 | 52.45 | 53.79 | 53.79 | 0.81% | 77,500 |
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 |