The North West Company Inc. (TSX:NWC)
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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 47.79 | 48.82 | 47.79 | 48.38 | 48.38 | 1.53% | 67,585 |
| Mar 25, 2025 | 46.89 | 47.74 | 46.85 | 47.65 | 47.65 | 1.34% | 72,026 |
| Mar 24, 2025 | 46.40 | 47.24 | 46.40 | 47.02 | 47.02 | 1.42% | 67,400 |
| Mar 21, 2025 | 47.75 | 47.75 | 46.05 | 46.36 | 46.36 | -2.93% | 299,743 |
| Mar 20, 2025 | 47.29 | 47.87 | 47.23 | 47.76 | 47.76 | 0.63% | 182,014 |
| Mar 19, 2025 | 46.53 | 47.55 | 46.53 | 47.46 | 47.46 | 1.71% | 113,802 |
| Mar 18, 2025 | 47.08 | 47.08 | 45.91 | 46.66 | 46.66 | -0.26% | 118,245 |
| Mar 17, 2025 | 45.49 | 46.89 | 45.49 | 46.78 | 46.78 | 2.10% | 110,723 |
| Mar 14, 2025 | 45.97 | 46.49 | 45.69 | 45.82 | 45.82 | -0.02% | 71,344 |
| Mar 13, 2025 | 46.52 | 46.78 | 45.69 | 45.83 | 45.83 | -1.99% | 118,939 |
| Mar 12, 2025 | 46.31 | 46.92 | 46.13 | 46.76 | 46.76 | 1.30% | 156,100 |
| Mar 11, 2025 | 46.68 | 46.68 | 45.75 | 46.16 | 46.16 | -0.90% | 116,348 |
| Mar 10, 2025 | 47.04 | 47.04 | 46.35 | 46.58 | 46.58 | -1.02% | 91,327 |
| Mar 7, 2025 | 46.41 | 47.30 | 46.41 | 47.06 | 47.06 | 1.16% | 72,100 |
| Mar 6, 2025 | 46.44 | 46.60 | 46.03 | 46.52 | 46.52 | -0.19% | 71,900 |
| Mar 5, 2025 | 46.61 | 46.92 | 46.41 | 46.61 | 46.61 | -0.13% | 60,216 |
| Mar 4, 2025 | 46.87 | 47.17 | 46.46 | 46.67 | 46.67 | -1.00% | 85,341 |
| Mar 3, 2025 | 46.58 | 47.21 | 46.48 | 47.14 | 47.14 | 1.22% | 116,100 |
| Feb 28, 2025 | 46.88 | 46.88 | 46.17 | 46.57 | 46.57 | -0.66% | 159,100 |
| Feb 27, 2025 | 47.32 | 47.36 | 46.66 | 46.88 | 46.88 | -1.33% | 57,215 |
| Feb 26, 2025 | 47.40 | 48.01 | 46.97 | 47.51 | 47.51 | 0.70% | 102,115 |
| Feb 25, 2025 | 46.34 | 47.48 | 46.34 | 47.18 | 47.18 | 0.21% | 118,106 |
| Feb 24, 2025 | 46.33 | 47.29 | 46.18 | 47.08 | 47.08 | 2.10% | 203,904 |
| Feb 21, 2025 | 46.78 | 46.82 | 45.89 | 46.11 | 46.11 | -2.18% | 160,903 |
| Feb 20, 2025 | 46.17 | 47.26 | 45.50 | 47.14 | 47.14 | 2.06% | 128,600 |
| Feb 19, 2025 | 45.74 | 46.69 | 44.78 | 46.19 | 46.19 | 3.77% | 213,337 |
| Feb 18, 2025 | 45.56 | 45.56 | 44.48 | 44.51 | 44.51 | -2.30% | 155,700 |
| Feb 14, 2025 | 45.70 | 46.54 | 45.50 | 45.56 | 45.56 | -0.24% | 86,000 |
| Feb 13, 2025 | 46.02 | 46.63 | 45.66 | 45.67 | 45.67 | -0.70% | 84,300 |
| Feb 12, 2025 | 45.91 | 46.19 | 45.70 | 45.99 | 45.99 | 0.17% | 32,616 |
| Feb 11, 2025 | 46.11 | 46.18 | 45.77 | 45.91 | 45.91 | -0.41% | 121,000 |
| Feb 10, 2025 | 46.24 | 46.72 | 45.86 | 46.10 | 46.10 | -0.30% | 93,848 |
| Feb 7, 2025 | 46.60 | 47.00 | 46.17 | 46.24 | 46.24 | -0.86% | 85,505 |
| Feb 6, 2025 | 46.45 | 47.57 | 46.45 | 46.64 | 46.64 | 0.41% | 88,222 |
| Feb 5, 2025 | 47.27 | 47.30 | 46.31 | 46.45 | 46.45 | -1.73% | 94,900 |
| Feb 4, 2025 | 46.27 | 47.62 | 45.51 | 47.27 | 47.27 | 2.58% | 157,600 |
| Feb 3, 2025 | 45.20 | 46.21 | 44.82 | 46.08 | 46.08 | -0.78% | 156,700 |
| Jan 31, 2025 | 47.58 | 47.66 | 46.24 | 46.44 | 46.44 | -2.35% | 165,548 |
| Jan 30, 2025 | 47.10 | 47.79 | 47.10 | 47.56 | 47.56 | 0.55% | 69,840 |
| Jan 29, 2025 | 47.49 | 47.92 | 46.93 | 47.30 | 47.30 | -0.46% | 77,142 |
| Jan 28, 2025 | 47.48 | 47.72 | 47.24 | 47.52 | 47.52 | 0.64% | 82,500 |
| Jan 27, 2025 | 47.26 | 47.76 | 47.10 | 47.22 | 47.22 | -0.30% | 120,400 |
| Jan 24, 2025 | 47.00 | 47.61 | 47.00 | 47.36 | 47.36 | 0.66% | 60,900 |
| Jan 23, 2025 | 46.50 | 47.38 | 45.66 | 47.05 | 47.05 | 1.62% | 126,824 |
| Jan 22, 2025 | 45.50 | 46.41 | 45.50 | 46.30 | 46.30 | 1.40% | 71,100 |
| Jan 21, 2025 | 45.70 | 46.20 | 45.50 | 45.66 | 45.66 | 0.02% | 130,812 |
| Jan 20, 2025 | 46.01 | 46.06 | 45.56 | 45.65 | 45.65 | -0.37% | 43,100 |
| Jan 17, 2025 | 46.49 | 46.49 | 45.64 | 45.82 | 45.82 | -0.78% | 124,431 |
| Jan 16, 2025 | 46.12 | 46.44 | 45.96 | 46.18 | 46.18 | 0.15% | 208,313 |
| Jan 15, 2025 | 46.06 | 46.74 | 45.97 | 46.11 | 46.11 | 0.65% | 118,500 |