The North West Company Inc. (TSX:NWC)
Canada · Delayed Price · Currency is CAD 49.62
+0.02 (0.04%)
Dec 19, 2025, 12:25 PM EST
The North West Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 49.02 | 49.62 | 49.02 | 49.51 | - | -0.18% | 27,638 |
| Dec 18, 2025 | 49.26 | 49.99 | 49.26 | 49.60 | 49.60 | 0.61% | 134,664 |
| Dec 17, 2025 | 49.21 | 49.51 | 48.75 | 49.30 | 49.30 | 0.55% | 97,891 |
| Dec 16, 2025 | 49.08 | 49.14 | 48.77 | 49.03 | 49.03 | 0.04% | 151,422 |
| Dec 15, 2025 | 48.24 | 49.13 | 48.18 | 49.01 | 49.01 | 1.89% | 171,286 |
| Dec 12, 2025 | 48.20 | 48.22 | 47.60 | 48.10 | 48.10 | 0.08% | 226,266 |
| Dec 11, 2025 | 47.40 | 48.72 | 47.36 | 48.06 | 48.06 | 1.46% | 242,851 |
| Dec 10, 2025 | 48.00 | 48.26 | 45.16 | 47.37 | 47.37 | -4.46% | 559,349 |
| Dec 9, 2025 | 49.00 | 49.65 | 48.95 | 49.58 | 49.58 | 1.56% | 123,837 |
| Dec 8, 2025 | 48.35 | 48.93 | 48.25 | 48.82 | 48.82 | 0.99% | 84,580 |
| Dec 5, 2025 | 48.61 | 49.26 | 48.31 | 48.34 | 48.34 | -0.45% | 136,830 |
| Dec 4, 2025 | 49.62 | 49.84 | 48.29 | 48.56 | 48.56 | -2.76% | 287,118 |
| Dec 3, 2025 | 50.21 | 50.38 | 49.75 | 49.94 | 49.94 | -0.74% | 107,209 |
| Dec 2, 2025 | 48.90 | 50.46 | 48.82 | 50.31 | 50.31 | 2.65% | 144,090 |
| Dec 1, 2025 | 49.21 | 49.33 | 48.59 | 49.01 | 49.01 | -0.41% | 101,707 |
| Nov 28, 2025 | 50.05 | 50.15 | 48.97 | 49.21 | 49.21 | -1.52% | 90,976 |
| Nov 27, 2025 | 49.56 | 50.04 | 49.56 | 49.97 | 49.97 | 0.83% | 41,368 |
| Nov 26, 2025 | 49.00 | 49.79 | 49.00 | 49.56 | 49.56 | 1.14% | 111,501 |
| Nov 25, 2025 | 48.43 | 49.20 | 48.43 | 49.00 | 49.00 | 1.41% | 65,612 |
| Nov 24, 2025 | 48.17 | 48.40 | 48.09 | 48.32 | 48.32 | 0.02% | 107,791 |
| Nov 21, 2025 | 48.24 | 48.76 | 48.15 | 48.31 | 48.31 | 0.42% | 132,990 |
| Nov 20, 2025 | 48.07 | 48.35 | 48.00 | 48.11 | 48.11 | 0.08% | 123,357 |
| Nov 19, 2025 | 47.88 | 48.29 | 47.75 | 48.07 | 48.07 | 0.27% | 184,045 |
| Nov 18, 2025 | 48.15 | 48.49 | 47.85 | 47.94 | 47.94 | -0.17% | 105,874 |
| Nov 17, 2025 | 47.90 | 48.13 | 47.68 | 48.02 | 48.02 | 0.31% | 85,492 |
| Nov 14, 2025 | 47.96 | 48.04 | 47.38 | 47.87 | 47.87 | -0.21% | 108,763 |
| Nov 13, 2025 | 48.03 | 48.31 | 47.70 | 47.97 | 47.97 | -0.21% | 101,486 |
| Nov 12, 2025 | 47.24 | 48.15 | 47.24 | 48.07 | 48.07 | 1.82% | 159,437 |
| Nov 11, 2025 | 47.23 | 47.39 | 47.11 | 47.21 | 47.21 | 0.04% | 144,551 |
| Nov 10, 2025 | 46.83 | 47.23 | 46.83 | 47.19 | 47.19 | 0.98% | 134,441 |
| 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% | 124,871 |
| Nov 3, 2025 | 45.50 | 45.63 | 44.98 | 45.57 | 45.57 | 0.15% | 89,499 |
| 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% | 197,189 |
| 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% | 141,572 |
| 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% | 100,693 |
| 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% | 118,355 |
| 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% | 161,064 |
| Oct 14, 2025 | 45.52 | 46.42 | 45.52 | 46.06 | 46.06 | 1.10% | 246,355 |
| Oct 10, 2025 | 45.66 | 45.96 | 45.51 | 45.56 | 45.56 | -0.22% | 184,504 |