The North West Company Inc. (TSX:NWC)
Canada flag Canada · Delayed Price · Currency is CAD
48.38
+0.73 (1.53%)
Mar 26, 2025, 4:00 PM EST

The North West Company Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 8, 1997Mar 26, 2025Max ▾19982000200220042006200820102012201420162018202020222024200020002005200520102010201520152020202020252025025.0050.0075.0048.38

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202547.7948.8247.7948.3848.381.53%67,585
Mar 25, 202546.8947.7446.8547.6547.651.34%72,026
Mar 24, 202546.4047.2446.4047.0247.021.42%67,400
Mar 21, 202547.7547.7546.0546.3646.36-2.93%299,743
Mar 20, 202547.2947.8747.2347.7647.760.63%182,014
Mar 19, 202546.5347.5546.5347.4647.461.71%113,802
Mar 18, 202547.0847.0845.9146.6646.66-0.26%118,245
Mar 17, 202545.4946.8945.4946.7846.782.10%110,723
Mar 14, 202545.9746.4945.6945.8245.82-0.02%71,344
Mar 13, 202546.5246.7845.6945.8345.83-1.99%118,939
Mar 12, 202546.3146.9246.1346.7646.761.30%156,100
Mar 11, 202546.6846.6845.7546.1646.16-0.90%116,348
Mar 10, 202547.0447.0446.3546.5846.58-1.02%91,327
Mar 7, 202546.4147.3046.4147.0647.061.16%72,100
Mar 6, 202546.4446.6046.0346.5246.52-0.19%71,900
Mar 5, 202546.6146.9246.4146.6146.61-0.13%60,216
Mar 4, 202546.8747.1746.4646.6746.67-1.00%85,341
Mar 3, 202546.5847.2146.4847.1447.141.22%116,100
Feb 28, 202546.8846.8846.1746.5746.57-0.66%159,100
Feb 27, 202547.3247.3646.6646.8846.88-1.33%57,215
Feb 26, 202547.4048.0146.9747.5147.510.70%102,115
Feb 25, 202546.3447.4846.3447.1847.180.21%118,106
Feb 24, 202546.3347.2946.1847.0847.082.10%203,904
Feb 21, 202546.7846.8245.8946.1146.11-2.18%160,903
Feb 20, 202546.1747.2645.5047.1447.142.06%128,600
Feb 19, 202545.7446.6944.7846.1946.193.77%213,337
Feb 18, 202545.5645.5644.4844.5144.51-2.30%155,700
Feb 14, 202545.7046.5445.5045.5645.56-0.24%86,000
Feb 13, 202546.0246.6345.6645.6745.67-0.70%84,300
Feb 12, 202545.9146.1945.7045.9945.990.17%32,616
Feb 11, 202546.1146.1845.7745.9145.91-0.41%121,000
Feb 10, 202546.2446.7245.8646.1046.10-0.30%93,848
Feb 7, 202546.6047.0046.1746.2446.24-0.86%85,505
Feb 6, 202546.4547.5746.4546.6446.640.41%88,222
Feb 5, 202547.2747.3046.3146.4546.45-1.73%94,900
Feb 4, 202546.2747.6245.5147.2747.272.58%157,600
Feb 3, 202545.2046.2144.8246.0846.08-0.78%156,700
Jan 31, 202547.5847.6646.2446.4446.44-2.35%165,548
Jan 30, 202547.1047.7947.1047.5647.560.55%69,840
Jan 29, 202547.4947.9246.9347.3047.30-0.46%77,142
Jan 28, 202547.4847.7247.2447.5247.520.64%82,500
Jan 27, 202547.2647.7647.1047.2247.22-0.30%120,400
Jan 24, 202547.0047.6147.0047.3647.360.66%60,900
Jan 23, 202546.5047.3845.6647.0547.051.62%126,824
Jan 22, 202545.5046.4145.5046.3046.301.40%71,100
Jan 21, 202545.7046.2045.5045.6645.660.02%130,812
Jan 20, 202546.0146.0645.5645.6545.65-0.37%43,100
Jan 17, 202546.4946.4945.6445.8245.82-0.78%124,431
Jan 16, 202546.1246.4445.9646.1846.180.15%208,313
Jan 15, 202546.0646.7445.9746.1146.110.65%118,500