The North West Company Inc. (TSX:NWC)
Canada · Delayed Price · Currency is CAD 54.50
+0.60 (1.11%)
Sep 29, 2026, 4:00 PM EST
The North West Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 53.78 | 54.61 | 53.75 | 54.50 | 54.50 | 1.11% | 177,819 |
| Sep 28, 2026 | 53.63 | 54.47 | 53.22 | 54.32 | 53.90 | 1.19% | 165,503 |
| Sep 25, 2026 | 53.14 | 53.99 | 53.14 | 53.68 | 53.26 | 0.52% | 146,091 |
| Sep 24, 2026 | 52.39 | 53.77 | 52.39 | 53.40 | 52.99 | 1.33% | 203,007 |
| Sep 23, 2026 | 52.70 | 52.87 | 52.40 | 52.70 | 52.29 | -0.25% | 103,885 |
| Sep 22, 2026 | 52.42 | 53.13 | 52.28 | 52.83 | 52.42 | 0.69% | 105,718 |
| Sep 21, 2026 | 52.35 | 52.60 | 51.86 | 52.47 | 52.06 | 0.21% | 126,207 |
| Sep 18, 2026 | 52.09 | 52.50 | 51.66 | 52.36 | 51.96 | 0.52% | 176,745 |
| Sep 17, 2026 | 52.71 | 52.86 | 51.88 | 52.09 | 51.69 | -0.76% | 91,836 |
| Sep 16, 2026 | 52.10 | 52.69 | 52.10 | 52.49 | 52.08 | 0.90% | 88,273 |
| Sep 15, 2026 | 52.50 | 52.51 | 51.68 | 52.02 | 51.62 | -0.38% | 75,393 |
| Sep 14, 2026 | 51.71 | 52.57 | 51.71 | 52.22 | 51.82 | 1.06% | 99,944 |
| Sep 11, 2026 | 52.10 | 52.76 | 51.57 | 51.67 | 51.27 | -1.03% | 90,463 |
| Sep 10, 2026 | 53.00 | 53.49 | 51.82 | 52.21 | 51.81 | -1.40% | 282,359 |
| Sep 9, 2026 | 51.47 | 53.54 | 51.14 | 52.95 | 52.54 | 7.84% | 467,239 |
| Sep 8, 2026 | 49.37 | 49.37 | 48.91 | 49.10 | 48.72 | -0.57% | 123,203 |
| Sep 4, 2026 | 49.04 | 49.46 | 48.96 | 49.38 | 49.00 | 0.16% | 113,946 |
| Sep 3, 2026 | 48.80 | 49.34 | 48.61 | 49.30 | 48.92 | 1.32% | 88,647 |
| Sep 2, 2026 | 48.63 | 48.76 | 48.25 | 48.66 | 48.28 | 0.14% | 122,345 |
| Sep 1, 2026 | 48.49 | 49.11 | 48.49 | 48.59 | 48.21 | 0.08% | 75,249 |
| Aug 31, 2026 | 48.76 | 48.76 | 48.35 | 48.55 | 48.17 | -0.25% | 102,881 |
| Aug 28, 2026 | 49.02 | 49.26 | 48.40 | 48.67 | 48.29 | -0.39% | 81,653 |
| Aug 27, 2026 | 49.35 | 49.35 | 48.50 | 48.86 | 48.48 | -0.99% | 142,091 |
| Aug 26, 2026 | 49.21 | 49.62 | 49.00 | 49.35 | 48.97 | 0.67% | 114,444 |
| Aug 25, 2026 | 49.37 | 49.37 | 48.75 | 49.02 | 48.64 | -0.08% | 102,889 |
| Aug 24, 2026 | 49.11 | 49.50 | 49.00 | 49.06 | 48.68 | 0.12% | 129,626 |
| Aug 21, 2026 | 48.54 | 49.02 | 48.32 | 49.00 | 48.62 | 0.95% | 70,645 |
| Aug 20, 2026 | 48.88 | 48.91 | 48.22 | 48.54 | 48.16 | -0.68% | 92,725 |
| Aug 19, 2026 | 48.60 | 49.02 | 48.60 | 48.87 | 48.49 | 0.29% | 110,927 |
| Aug 18, 2026 | 48.85 | 49.06 | 48.67 | 48.73 | 48.35 | -0.10% | 87,032 |
| Aug 17, 2026 | 49.09 | 49.09 | 48.52 | 48.78 | 48.40 | -0.63% | 98,575 |
| Aug 14, 2026 | 49.85 | 49.87 | 49.02 | 49.09 | 48.71 | -1.05% | 61,285 |
| Aug 13, 2026 | 49.50 | 50.15 | 49.42 | 49.61 | 49.23 | 0.83% | 128,260 |
| Aug 12, 2026 | 49.02 | 49.54 | 48.70 | 49.20 | 48.82 | -0.18% | 100,255 |
| Aug 11, 2026 | 49.44 | 49.46 | 48.96 | 49.29 | 48.91 | -0.12% | 118,410 |
| Aug 10, 2026 | 49.44 | 49.59 | 48.98 | 49.35 | 48.97 | -0.48% | 86,102 |
| Aug 7, 2026 | 49.53 | 50.00 | 49.44 | 49.59 | 49.21 | 0.06% | 95,326 |
| Aug 6, 2026 | 50.62 | 50.62 | 48.95 | 49.56 | 49.18 | -1.55% | 139,295 |
| Aug 5, 2026 | 51.19 | 51.19 | 50.10 | 50.34 | 49.95 | -0.87% | 96,812 |
| Aug 4, 2026 | 50.53 | 51.00 | 50.16 | 50.78 | 50.39 | -0.14% | 62,596 |
| Jul 31, 2026 | 50.51 | 51.33 | 50.51 | 50.85 | 50.46 | -0.88% | 83,898 |
| Jul 30, 2026 | 51.71 | 51.77 | 50.64 | 51.30 | 50.90 | -1.19% | 83,748 |
| Jul 29, 2026 | 51.33 | 51.96 | 51.18 | 51.92 | 51.52 | 0.87% | 81,814 |
| Jul 28, 2026 | 50.62 | 51.61 | 50.62 | 51.47 | 51.07 | 1.76% | 140,878 |
| Jul 27, 2026 | 50.91 | 51.14 | 50.52 | 50.58 | 50.19 | -0.16% | 106,457 |
| Jul 24, 2026 | 50.22 | 50.80 | 50.19 | 50.66 | 50.27 | 1.00% | 68,534 |
| Jul 23, 2026 | 50.75 | 50.76 | 50.00 | 50.16 | 49.77 | -1.78% | 84,385 |
| Jul 22, 2026 | 51.17 | 51.57 | 51.01 | 51.07 | 50.68 | -0.04% | 51,936 |
| Jul 21, 2026 | 51.41 | 51.41 | 50.79 | 51.09 | 50.69 | -0.70% | 98,014 |
| Jul 20, 2026 | 51.60 | 51.86 | 51.40 | 51.45 | 51.05 | -0.39% | 54,628 |