The North West Company Inc. (TSX:NWC)
Canada
· Delayed Price · Currency is CAD 57.26
+0.55 (0.97%)
May 30, 2025, 4:00 PM EDT
The North West Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 56.71 | 57.51 | 56.24 | 57.26 | 57.26 | 0.97% | 116,911 |
| 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 |
| Apr 9, 2025 | 49.45 | 51.75 | 47.58 | 51.64 | 51.26 | 3.55% | 261,131 |
| Apr 8, 2025 | 50.60 | 51.70 | 47.78 | 49.87 | 49.50 | -0.84% | 203,800 |
| Apr 7, 2025 | 50.62 | 52.53 | 49.96 | 50.29 | 49.92 | -4.23% | 198,232 |
| Apr 4, 2025 | 52.08 | 53.24 | 51.00 | 52.51 | 52.12 | 0.83% | 232,039 |
| Apr 3, 2025 | 50.49 | 52.26 | 50.33 | 52.08 | 51.69 | 2.10% | 144,700 |
| Apr 2, 2025 | 51.60 | 51.61 | 50.20 | 51.01 | 50.63 | 1.21% | 155,839 |
| Apr 1, 2025 | 50.57 | 51.27 | 48.99 | 50.40 | 50.02 | -0.87% | 83,210 |
| Mar 31, 2025 | 48.97 | 51.69 | 48.97 | 50.84 | 50.46 | 3.54% | 227,325 |
| Mar 28, 2025 | 49.27 | 49.52 | 48.53 | 49.10 | 48.73 | 0.10% | 103,100 |
| Mar 27, 2025 | 48.38 | 49.21 | 47.10 | 49.05 | 48.68 | 1.38% | 119,027 |
| Mar 26, 2025 | 47.79 | 48.82 | 47.79 | 48.38 | 48.02 | 1.53% | 67,600 |
| Mar 25, 2025 | 46.89 | 47.74 | 46.85 | 47.65 | 47.30 | 1.34% | 72,026 |
| Mar 24, 2025 | 46.40 | 47.24 | 46.40 | 47.02 | 46.67 | 1.42% | 67,400 |
| Mar 21, 2025 | 47.75 | 47.75 | 46.05 | 46.36 | 46.01 | -2.93% | 299,743 |
| Mar 20, 2025 | 47.29 | 47.87 | 47.23 | 47.76 | 47.40 | 0.63% | 182,014 |