The North West Company Inc. (TSX: NWC)
Canada
· Delayed Price · Currency is CAD 48.82
-0.36 (-0.73%)
Dec 20, 2024, 4:00 PM EST
The North West Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 48.79 | 49.33 | 48.36 | 48.82 | 48.82 | -0.73% | 127,591 |
| Dec 19, 2024 | 49.87 | 50.47 | 48.95 | 49.18 | 49.18 | 0.43% | 143,300 |
| Dec 18, 2024 | 48.76 | 49.42 | 48.65 | 48.97 | 48.97 | -0.02% | 161,400 |
| Dec 17, 2024 | 48.23 | 49.19 | 47.98 | 48.98 | 48.98 | 1.49% | 200,524 |
| Dec 16, 2024 | 48.33 | 48.64 | 47.65 | 48.26 | 48.26 | 0.52% | 124,429 |
| Dec 13, 2024 | 49.00 | 49.75 | 47.96 | 48.01 | 48.01 | -1.70% | 162,807 |
| Dec 12, 2024 | 50.31 | 50.38 | 48.77 | 48.84 | 48.84 | -2.92% | 220,806 |
| Dec 11, 2024 | 50.87 | 51.16 | 49.81 | 50.31 | 50.31 | -0.51% | 181,700 |
| Dec 10, 2024 | 50.01 | 54.15 | 49.95 | 50.57 | 50.57 | -3.07% | 279,932 |
| Dec 9, 2024 | 52.54 | 52.54 | 51.86 | 52.17 | 52.17 | -0.72% | 123,614 |
| Dec 6, 2024 | 52.69 | 52.97 | 52.37 | 52.55 | 52.55 | -0.08% | 106,442 |
| Dec 5, 2024 | 52.65 | 53.33 | 52.45 | 52.59 | 52.59 | -0.40% | 81,000 |
| Dec 4, 2024 | 52.93 | 53.81 | 52.30 | 52.80 | 52.80 | -1.01% | 183,100 |
| Dec 3, 2024 | 52.70 | 53.49 | 52.16 | 53.34 | 53.34 | 3.19% | 95,712 |
| Dec 2, 2024 | 51.03 | 51.78 | 51.03 | 51.69 | 51.69 | 0.27% | 110,900 |
| Nov 29, 2024 | 52.17 | 52.17 | 51.30 | 51.55 | 51.55 | -0.77% | 45,520 |
| Nov 28, 2024 | 51.52 | 51.95 | 51.52 | 51.95 | 51.95 | 0.35% | 26,808 |
| Nov 27, 2024 | 50.90 | 51.81 | 50.84 | 51.77 | 51.77 | 1.55% | 84,845 |
| Nov 26, 2024 | 51.43 | 51.85 | 50.55 | 50.98 | 50.98 | -1.92% | 151,600 |
| Nov 25, 2024 | 52.39 | 53.32 | 51.95 | 51.98 | 51.98 | -1.96% | 151,100 |
| Nov 22, 2024 | 53.00 | 53.49 | 52.90 | 53.02 | 53.02 | -0.23% | 104,100 |
| Nov 21, 2024 | 53.40 | 53.73 | 52.95 | 53.14 | 53.14 | -0.54% | 76,724 |
| Nov 20, 2024 | 52.81 | 53.45 | 52.47 | 53.43 | 53.43 | 1.04% | 103,200 |
| Nov 19, 2024 | 53.00 | 53.57 | 52.62 | 52.88 | 52.88 | -0.23% | 118,739 |
| Nov 18, 2024 | 53.77 | 53.80 | 52.91 | 53.00 | 53.00 | -1.47% | 78,400 |
| Nov 15, 2024 | 53.57 | 54.00 | 53.10 | 53.79 | 53.79 | 0.43% | 79,100 |
| Nov 14, 2024 | 53.69 | 54.00 | 53.41 | 53.56 | 53.56 | -0.30% | 41,841 |
| Nov 13, 2024 | 53.90 | 54.04 | 53.15 | 53.72 | 53.72 | -0.50% | 88,506 |
| Nov 12, 2024 | 54.09 | 54.42 | 53.73 | 53.99 | 53.99 | -0.28% | 49,000 |
| Nov 11, 2024 | 55.01 | 55.28 | 54.14 | 54.14 | 54.14 | -1.49% | 55,945 |
| Nov 8, 2024 | 55.65 | 55.93 | 54.48 | 54.96 | 54.96 | -1.24% | 84,000 |
| Nov 7, 2024 | 54.59 | 55.75 | 54.26 | 55.65 | 55.65 | 2.60% | 89,800 |
| Nov 6, 2024 | 53.77 | 54.45 | 53.50 | 54.24 | 54.24 | 0.91% | 52,900 |
| Nov 5, 2024 | 53.06 | 54.38 | 52.94 | 53.75 | 53.75 | 1.11% | 91,651 |
| Nov 4, 2024 | 52.45 | 53.26 | 52.45 | 53.16 | 53.16 | 0.21% | 67,437 |
| Nov 1, 2024 | 52.41 | 53.64 | 52.41 | 53.05 | 53.05 | 1.22% | 82,920 |
| Oct 31, 2024 | 52.81 | 53.05 | 52.38 | 52.41 | 52.41 | -1.36% | 108,600 |
| Oct 30, 2024 | 51.79 | 53.45 | 51.79 | 53.13 | 53.13 | 1.90% | 79,509 |
| Oct 29, 2024 | 51.15 | 52.21 | 51.11 | 52.14 | 52.14 | 1.90% | 74,514 |
| Oct 28, 2024 | 51.40 | 51.47 | 50.95 | 51.17 | 51.17 | 0.14% | 48,517 |
| Oct 25, 2024 | 51.13 | 51.47 | 50.66 | 51.10 | 51.10 | -0.25% | 58,200 |
| Oct 24, 2024 | 50.68 | 51.40 | 50.67 | 51.23 | 51.23 | 1.09% | 56,508 |
| Oct 23, 2024 | 50.94 | 51.33 | 50.67 | 50.68 | 50.68 | -1.27% | 83,741 |
| Oct 22, 2024 | 51.14 | 51.44 | 51.06 | 51.33 | 51.33 | -0.21% | 96,333 |
| Oct 21, 2024 | 52.02 | 52.10 | 51.11 | 51.44 | 51.44 | -1.46% | 89,849 |
| Oct 18, 2024 | 52.41 | 52.45 | 52.04 | 52.20 | 52.20 | -0.34% | 77,800 |
| Oct 17, 2024 | 52.89 | 53.06 | 52.14 | 52.38 | 52.38 | -0.66% | 70,505 |
| Oct 16, 2024 | 52.10 | 52.81 | 51.58 | 52.73 | 52.73 | 1.29% | 70,000 |
| Oct 15, 2024 | 52.51 | 52.99 | 51.72 | 52.06 | 52.06 | -1.25% | 88,100 |
| Oct 11, 2024 | 52.49 | 52.84 | 52.12 | 52.72 | 52.72 | 1.27% | 85,000 |
| Oct 10, 2024 | 52.14 | 52.25 | 51.85 | 52.06 | 52.06 | -0.29% | 78,826 |
| Oct 9, 2024 | 51.59 | 52.33 | 51.59 | 52.21 | 52.21 | 0.73% | 73,100 |
| Oct 8, 2024 | 51.57 | 52.16 | 51.45 | 51.83 | 51.83 | 0.50% | 59,000 |
| Oct 7, 2024 | 51.29 | 52.13 | 51.29 | 51.57 | 51.57 | -0.35% | 109,629 |
| Oct 4, 2024 | 52.65 | 52.79 | 51.69 | 51.75 | 51.75 | -1.71% | 98,400 |
| Oct 3, 2024 | 52.02 | 52.65 | 51.10 | 52.65 | 52.65 | 2.37% | 97,200 |
| Oct 2, 2024 | 51.09 | 52.50 | 50.54 | 51.43 | 51.43 | 0.59% | 136,014 |
| Oct 1, 2024 | 51.32 | 51.42 | 50.57 | 51.13 | 51.13 | -0.39% | 98,800 |
| Sep 30, 2024 | 50.31 | 51.33 | 50.29 | 51.33 | 51.33 | 1.54% | 47,235 |
| Sep 27, 2024 | 51.43 | 51.56 | 50.44 | 50.55 | 50.55 | -1.71% | 95,700 |
| Sep 26, 2024 | 51.38 | 51.71 | 50.90 | 51.43 | 51.03 | 1.24% | 97,204 |
| Sep 25, 2024 | 50.86 | 51.46 | 50.64 | 50.80 | 50.40 | -0.39% | 101,511 |
| Sep 24, 2024 | 50.44 | 51.38 | 50.44 | 51.00 | 50.60 | 0.87% | 70,200 |
| Sep 23, 2024 | 50.15 | 50.79 | 50.15 | 50.56 | 50.17 | 0.82% | 76,935 |
| Sep 20, 2024 | 50.03 | 50.26 | 49.81 | 50.15 | 49.76 | 0.20% | 101,400 |
| Sep 19, 2024 | 50.56 | 50.56 | 49.66 | 50.05 | 49.66 | -0.97% | 71,246 |
| Sep 18, 2024 | 50.66 | 51.51 | 50.28 | 50.54 | 50.15 | - | 110,327 |
| Sep 17, 2024 | 50.95 | 51.03 | 50.39 | 50.54 | 50.15 | -0.79% | 141,343 |
| Sep 16, 2024 | 51.23 | 51.78 | 50.89 | 50.94 | 50.54 | -1.41% | 53,800 |
| Sep 13, 2024 | 52.00 | 52.00 | 51.24 | 51.67 | 51.27 | -0.63% | 73,000 |
| Sep 12, 2024 | 51.56 | 52.23 | 51.45 | 52.00 | 51.60 | 0.89% | 94,329 |
| Sep 11, 2024 | 50.20 | 51.55 | 50.00 | 51.54 | 51.14 | 1.54% | 103,643 |
| Sep 10, 2024 | 50.52 | 51.60 | 50.46 | 50.76 | 50.37 | -0.76% | 128,605 |
| Sep 9, 2024 | 50.70 | 51.48 | 50.39 | 51.15 | 50.75 | 0.89% | 145,125 |
| Sep 6, 2024 | 48.93 | 51.05 | 48.93 | 50.70 | 50.31 | 3.64% | 210,417 |
| Sep 5, 2024 | 46.57 | 50.36 | 45.66 | 48.92 | 48.54 | 7.16% | 212,315 |
| Sep 4, 2024 | 45.49 | 45.89 | 45.17 | 45.65 | 45.29 | -0.07% | 50,648 |
| Sep 3, 2024 | 45.56 | 46.18 | 45.20 | 45.68 | 45.32 | - | 83,145 |
| Aug 30, 2024 | 45.99 | 45.99 | 45.04 | 45.68 | 45.32 | -0.09% | 104,124 |
| Aug 29, 2024 | 45.90 | 46.10 | 45.37 | 45.72 | 45.36 | 0.62% | 67,639 |
| Aug 28, 2024 | 45.09 | 45.59 | 45.09 | 45.44 | 45.09 | 1.29% | 40,647 |
| Aug 27, 2024 | 44.94 | 45.16 | 44.76 | 44.86 | 44.51 | -0.99% | 30,700 |
| Aug 26, 2024 | 45.05 | 45.99 | 44.85 | 45.31 | 44.96 | 0.02% | 89,644 |
| Aug 23, 2024 | 45.04 | 45.30 | 44.50 | 45.30 | 44.95 | 1.12% | 70,000 |
| Aug 22, 2024 | 45.27 | 45.96 | 44.80 | 44.80 | 44.45 | -0.99% | 69,000 |
| Aug 21, 2024 | 45.18 | 45.38 | 44.71 | 45.25 | 44.90 | 0.33% | 54,500 |
| Aug 20, 2024 | 45.24 | 45.55 | 45.02 | 45.10 | 44.75 | -0.24% | 32,400 |
| Aug 19, 2024 | 45.56 | 46.05 | 45.21 | 45.21 | 44.86 | -0.77% | 54,500 |
| Aug 16, 2024 | 45.38 | 46.25 | 45.34 | 45.56 | 45.21 | 0.40% | 97,631 |
| Aug 15, 2024 | 44.68 | 45.60 | 44.63 | 45.38 | 45.03 | 1.59% | 58,300 |
| Aug 14, 2024 | 43.98 | 44.80 | 43.92 | 44.67 | 44.32 | 1.27% | 67,041 |
| Aug 13, 2024 | 43.37 | 44.19 | 43.00 | 44.11 | 43.77 | 1.12% | 63,830 |
| Aug 12, 2024 | 43.48 | 43.76 | 42.94 | 43.62 | 43.28 | 1.18% | 53,500 |
| Aug 9, 2024 | 43.70 | 43.70 | 42.98 | 43.11 | 42.77 | -1.98% | 48,648 |
| Aug 8, 2024 | 44.10 | 44.35 | 43.59 | 43.98 | 43.64 | 1.66% | 61,600 |
| Aug 7, 2024 | 44.09 | 44.18 | 43.06 | 43.26 | 42.92 | -2.06% | 54,500 |
| Aug 6, 2024 | 44.00 | 44.59 | 43.91 | 44.17 | 43.83 | -1.30% | 102,700 |
| Aug 2, 2024 | 44.15 | 44.75 | 44.13 | 44.75 | 44.40 | -0.89% | 51,400 |
| Aug 1, 2024 | 44.73 | 45.26 | 44.54 | 45.15 | 44.80 | 0.98% | 80,822 |
| Jul 31, 2024 | 44.34 | 45.01 | 44.17 | 44.71 | 44.36 | 0.90% | 77,102 |