The North West Company Inc. (TSX:NWC)
Canada flag Canada · Delayed Price · Currency is CAD
50.69
-0.77 (-1.50%)
Aug 22, 2025, 4:00 PM EDT

The North West Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202551.5751.6650.6750.6950.69-1.50%119,952
Aug 21, 202551.6651.9351.3851.4651.46-0.48%99,707
Aug 20, 202552.0752.2651.5751.7151.71-0.71%203,936
Aug 19, 202551.8852.4851.5852.0852.080.79%204,500
Aug 18, 202550.5951.7650.5951.6751.672.30%219,601
Aug 15, 202548.7450.5948.7450.5150.513.70%226,937
Aug 14, 202548.5349.1748.4648.7148.71-0.18%137,620
Aug 13, 202549.0049.4648.5748.8048.80-0.31%111,300
Aug 12, 202548.3149.0048.0148.9548.951.32%89,000
Aug 11, 202548.1048.6148.0648.3148.310.67%56,832
Aug 8, 202548.4748.5847.5147.9947.99-1.23%154,200
Aug 7, 202547.9548.6347.7348.5948.591.59%104,041
Aug 6, 202548.3448.4747.6747.8347.83-1.24%76,000
Aug 5, 202548.1348.6247.4848.4348.432.63%148,100
Aug 1, 202547.6347.8747.0847.1947.19-0.78%65,900
Jul 31, 202548.0048.1847.5347.5647.56-1.02%106,900
Jul 30, 202548.4848.6047.9348.0548.05-0.66%92,300
Jul 29, 202548.3548.6648.0648.3748.370.52%108,020
Jul 28, 202547.0048.3647.0048.1248.123.66%362,600
Jul 25, 202546.3946.6846.2646.4246.420.39%70,011
Jul 24, 202546.7646.8946.1546.2446.24-0.92%99,014
Jul 23, 202547.5047.5046.6346.6746.67-1.64%119,500
Jul 22, 202547.2647.7047.2147.4547.450.32%59,100
Jul 21, 202547.6447.8947.2347.3047.30-0.73%86,517
Jul 18, 202547.8047.9847.5347.6547.65-0.04%79,512
Jul 17, 202547.5447.7347.3447.6747.670.27%123,623
Jul 16, 202548.0148.0447.4147.5447.54-0.90%113,318
Jul 15, 202548.0348.2647.8347.9747.97-0.12%112,500
Jul 14, 202547.7648.1647.7648.0348.030.84%138,400
Jul 11, 202547.5748.0247.3747.6347.63-0.48%98,100
Jul 10, 202547.5947.9047.3247.8647.860.69%104,500
Jul 9, 202548.8148.8147.4647.5347.53-2.62%196,343
Jul 8, 202547.7549.1647.4548.8148.812.41%224,237
Jul 7, 202548.1148.1147.5247.6647.66-0.69%109,800
Jul 4, 202548.0748.0747.8047.9947.99-0.17%34,200
Jul 3, 202547.7148.3047.7048.0748.070.97%64,035
Jul 2, 202548.1648.2547.1747.6147.61-1.37%131,100
Jun 30, 202548.1048.3748.0048.2748.270.35%74,200
Jun 27, 202548.2548.2947.5048.1048.10-0.50%315,500
Jun 26, 202549.1649.1648.1648.3447.94-1.55%156,526
Jun 25, 202549.3849.3848.5049.1048.690.02%159,636
Jun 24, 202548.8849.4048.4749.0948.680.88%100,021
Jun 23, 202548.5548.8648.4548.6648.260.08%74,100
Jun 20, 202549.0249.2448.5548.6248.22-1.50%289,100
Jun 19, 202549.8649.8649.0549.3648.95-0.16%94,200
Jun 18, 202549.5749.9649.3549.4449.03-0.80%106,400
Jun 17, 202549.7050.0349.4849.8449.430.69%101,615
Jun 16, 202550.2250.3849.4149.5049.09-0.90%170,200
Jun 13, 202550.3650.6849.7349.9549.54-0.66%170,028
Jun 12, 202551.9752.0550.0950.2849.86-3.31%190,700