The North West Company Inc. (TSX:NWC)
Canada
· Delayed Price · Currency is CAD 54.94
-0.85 (-1.52%)
Mar 6, 2026, 2:40 PM EST
The North West Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.45 | 55.83 | 54.86 | 54.92 | - | -1.56% | 47,793 |
| Mar 5, 2026 | 54.64 | 56.21 | 54.57 | 55.79 | 55.79 | 0.98% | 219,868 |
| Mar 4, 2026 | 55.32 | 55.46 | 54.62 | 55.25 | 55.25 | -0.14% | 103,653 |
| Mar 3, 2026 | 56.14 | 56.17 | 54.92 | 55.33 | 55.33 | -1.13% | 137,510 |
| Mar 2, 2026 | 55.65 | 56.07 | 55.27 | 55.96 | 55.96 | -0.04% | 104,695 |
| Feb 27, 2026 | 56.14 | 56.66 | 55.69 | 55.98 | 55.98 | -0.74% | 225,415 |
| Feb 26, 2026 | 56.40 | 56.77 | 56.25 | 56.40 | 56.40 | -0.09% | 126,535 |
| Feb 25, 2026 | 56.00 | 56.70 | 55.56 | 56.45 | 56.45 | 0.88% | 176,463 |
| Feb 24, 2026 | 56.60 | 56.60 | 55.60 | 55.96 | 55.96 | -1.06% | 216,509 |
| Feb 23, 2026 | 54.95 | 56.63 | 54.82 | 56.56 | 56.56 | 2.28% | 205,417 |
| Feb 20, 2026 | 55.66 | 55.89 | 55.23 | 55.30 | 55.30 | -0.97% | 115,327 |
| Feb 19, 2026 | 55.19 | 55.89 | 55.19 | 55.84 | 55.84 | 1.07% | 95,910 |
| Feb 18, 2026 | 55.49 | 55.66 | 54.91 | 55.25 | 55.25 | -0.43% | 151,758 |
| Feb 17, 2026 | 54.77 | 55.90 | 54.77 | 55.49 | 55.49 | 1.39% | 124,636 |
| Feb 13, 2026 | 54.36 | 55.54 | 53.51 | 54.73 | 54.73 | 0.07% | 201,747 |
| Feb 12, 2026 | 53.31 | 54.71 | 53.00 | 54.69 | 54.69 | 3.36% | 184,100 |
| Feb 11, 2026 | 52.69 | 53.31 | 52.30 | 52.91 | 52.91 | 0.40% | 120,121 |
| Feb 10, 2026 | 52.79 | 53.12 | 52.49 | 52.70 | 52.70 | -0.43% | 115,280 |
| Feb 9, 2026 | 52.79 | 52.96 | 52.21 | 52.93 | 52.93 | 0.65% | 85,231 |
| Feb 6, 2026 | 52.45 | 52.71 | 52.17 | 52.59 | 52.59 | 0.65% | 209,984 |
| Feb 5, 2026 | 52.13 | 52.62 | 52.00 | 52.25 | 52.25 | -0.61% | 132,554 |
| Feb 4, 2026 | 50.89 | 52.76 | 50.89 | 52.57 | 52.57 | 3.20% | 200,018 |
| Feb 3, 2026 | 49.73 | 50.95 | 49.41 | 50.94 | 50.94 | 2.43% | 141,916 |
| Feb 2, 2026 | 48.40 | 49.77 | 48.40 | 49.73 | 49.73 | 2.30% | 125,013 |
| Jan 30, 2026 | 48.70 | 48.87 | 48.21 | 48.61 | 48.61 | -0.18% | 150,305 |
| Jan 29, 2026 | 49.03 | 49.55 | 48.46 | 48.70 | 48.70 | -1.08% | 131,695 |
| Jan 28, 2026 | 49.68 | 49.88 | 48.97 | 49.23 | 49.23 | -0.63% | 153,834 |
| Jan 27, 2026 | 50.07 | 50.07 | 49.33 | 49.54 | 49.54 | -0.46% | 130,297 |
| Jan 26, 2026 | 50.69 | 51.01 | 49.47 | 49.77 | 49.77 | -1.74% | 119,527 |
| Jan 23, 2026 | 50.23 | 50.66 | 50.23 | 50.65 | 50.65 | 0.50% | 104,506 |
| Jan 22, 2026 | 49.48 | 50.47 | 49.48 | 50.40 | 50.40 | 1.92% | 135,730 |
| Jan 21, 2026 | 49.02 | 49.49 | 49.02 | 49.45 | 49.45 | 0.96% | 108,202 |
| Jan 20, 2026 | 49.55 | 49.74 | 48.98 | 48.98 | 48.98 | -1.01% | 128,059 |
| Jan 19, 2026 | 49.31 | 49.50 | 49.21 | 49.48 | 49.48 | 0.32% | 35,864 |
| Jan 16, 2026 | 49.25 | 49.73 | 49.00 | 49.32 | 49.32 | -0.08% | 123,388 |
| Jan 15, 2026 | 49.50 | 49.74 | 49.25 | 49.36 | 49.36 | -0.16% | 89,943 |
| Jan 14, 2026 | 50.00 | 50.09 | 49.19 | 49.44 | 49.44 | 0.88% | 145,621 |
| Jan 13, 2026 | 49.93 | 49.93 | 48.70 | 49.01 | 49.01 | -1.90% | 131,204 |
| Jan 12, 2026 | 49.50 | 50.08 | 49.36 | 49.96 | 49.96 | 0.97% | 84,128 |
| Jan 9, 2026 | 48.85 | 49.48 | 48.85 | 49.48 | 49.48 | 0.96% | 84,178 |
| Jan 8, 2026 | 48.81 | 49.15 | 48.73 | 49.01 | 49.01 | 0.60% | 117,555 |
| Jan 7, 2026 | 49.28 | 49.39 | 48.64 | 48.72 | 48.72 | -0.67% | 125,970 |
| Jan 6, 2026 | 48.74 | 49.27 | 48.62 | 49.05 | 49.05 | 0.35% | 149,011 |
| Jan 5, 2026 | 49.00 | 49.15 | 48.78 | 48.88 | 48.88 | -0.37% | 169,834 |
| Jan 2, 2026 | 48.80 | 49.12 | 48.59 | 49.06 | 49.06 | 0.31% | 100,251 |
| Dec 31, 2025 | 48.52 | 48.97 | 48.33 | 48.91 | 48.91 | -0.18% | 100,816 |
| Dec 30, 2025 | 48.88 | 49.20 | 48.71 | 49.00 | 48.59 | 0.45% | 85,753 |
| Dec 29, 2025 | 48.95 | 49.20 | 48.77 | 48.78 | 48.37 | -0.45% | 82,325 |
| Dec 24, 2025 | 49.25 | 49.25 | 48.95 | 49.00 | 48.59 | -0.59% | 18,296 |
| Dec 23, 2025 | 49.12 | 49.36 | 48.81 | 49.29 | 48.88 | 0.35% | 88,597 |
| Dec 22, 2025 | 49.02 | 49.42 | 48.77 | 49.12 | 48.71 | -0.14% | 111,764 |
| Dec 19, 2025 | 49.02 | 49.68 | 49.02 | 49.19 | 48.78 | -0.83% | 275,689 |
| Dec 18, 2025 | 49.26 | 49.99 | 49.26 | 49.60 | 49.18 | 0.61% | 134,664 |
| Dec 17, 2025 | 49.21 | 49.51 | 48.75 | 49.30 | 48.89 | 0.55% | 97,891 |
| Dec 16, 2025 | 49.08 | 49.14 | 48.77 | 49.03 | 48.62 | 0.04% | 151,422 |
| Dec 15, 2025 | 48.24 | 49.13 | 48.18 | 49.01 | 48.60 | 1.89% | 171,286 |
| Dec 12, 2025 | 48.20 | 48.22 | 47.60 | 48.10 | 47.70 | 0.08% | 226,266 |
| Dec 11, 2025 | 47.40 | 48.72 | 47.36 | 48.06 | 47.66 | 1.46% | 242,851 |
| Dec 10, 2025 | 48.00 | 48.26 | 45.16 | 47.37 | 46.97 | -4.46% | 559,349 |
| Dec 9, 2025 | 49.00 | 49.65 | 48.95 | 49.58 | 49.17 | 1.56% | 123,837 |
| Dec 8, 2025 | 48.35 | 48.93 | 48.25 | 48.82 | 48.41 | 0.99% | 84,580 |
| Dec 5, 2025 | 48.61 | 49.26 | 48.31 | 48.34 | 47.94 | -0.45% | 136,830 |
| Dec 4, 2025 | 49.62 | 49.84 | 48.29 | 48.56 | 48.15 | -2.76% | 287,118 |
| Dec 3, 2025 | 50.21 | 50.38 | 49.75 | 49.94 | 49.52 | -0.74% | 107,209 |
| Dec 2, 2025 | 48.90 | 50.46 | 48.82 | 50.31 | 49.89 | 2.65% | 144,090 |
| Dec 1, 2025 | 49.21 | 49.33 | 48.59 | 49.01 | 48.60 | -0.41% | 101,707 |
| Nov 28, 2025 | 50.05 | 50.15 | 48.97 | 49.21 | 48.80 | -1.52% | 90,976 |
| Nov 27, 2025 | 49.56 | 50.04 | 49.56 | 49.97 | 49.55 | 0.83% | 41,368 |
| Nov 26, 2025 | 49.00 | 49.79 | 49.00 | 49.56 | 49.15 | 1.14% | 111,501 |
| Nov 25, 2025 | 48.43 | 49.20 | 48.43 | 49.00 | 48.59 | 1.41% | 65,612 |
| Nov 24, 2025 | 48.17 | 48.40 | 48.09 | 48.32 | 47.92 | 0.02% | 107,791 |
| Nov 21, 2025 | 48.24 | 48.76 | 48.15 | 48.31 | 47.91 | 0.42% | 137,290 |
| Nov 20, 2025 | 48.07 | 48.35 | 48.00 | 48.11 | 47.71 | 0.08% | 123,357 |
| Nov 19, 2025 | 47.88 | 48.29 | 47.75 | 48.07 | 47.67 | 0.27% | 184,045 |
| Nov 18, 2025 | 48.15 | 48.49 | 47.85 | 47.94 | 47.54 | -0.17% | 105,874 |
| Nov 17, 2025 | 47.90 | 48.13 | 47.68 | 48.02 | 47.62 | 0.31% | 85,492 |
| Nov 14, 2025 | 47.96 | 48.04 | 47.38 | 47.87 | 47.47 | -0.21% | 108,763 |
| Nov 13, 2025 | 48.03 | 48.31 | 47.70 | 47.97 | 47.57 | -0.21% | 101,486 |
| Nov 12, 2025 | 47.24 | 48.15 | 47.24 | 48.07 | 47.67 | 1.82% | 159,437 |
| Nov 11, 2025 | 47.23 | 47.39 | 47.11 | 47.21 | 46.81 | 0.04% | 144,551 |
| Nov 10, 2025 | 46.83 | 47.23 | 46.83 | 47.19 | 46.80 | 0.98% | 134,441 |
| Nov 7, 2025 | 46.23 | 46.81 | 46.05 | 46.73 | 46.34 | 0.78% | 107,483 |
| Nov 6, 2025 | 46.60 | 46.60 | 45.96 | 46.37 | 45.98 | -0.51% | 156,239 |
| Nov 5, 2025 | 45.59 | 46.65 | 45.59 | 46.61 | 46.22 | 1.84% | 136,340 |
| Nov 4, 2025 | 45.55 | 45.81 | 45.21 | 45.77 | 45.39 | 0.44% | 124,871 |
| Nov 3, 2025 | 45.50 | 45.63 | 44.98 | 45.57 | 45.19 | 0.15% | 89,499 |
| Oct 31, 2025 | 45.03 | 45.50 | 44.84 | 45.50 | 45.12 | 1.00% | 131,623 |
| Oct 30, 2025 | 44.98 | 45.26 | 44.90 | 45.05 | 44.67 | 0.40% | 114,421 |
| Oct 29, 2025 | 45.80 | 46.10 | 44.63 | 44.87 | 44.49 | -2.16% | 197,189 |
| Oct 28, 2025 | 45.87 | 46.19 | 45.71 | 45.86 | 45.48 | -0.48% | 94,941 |
| Oct 27, 2025 | 46.19 | 46.30 | 45.81 | 46.08 | 45.69 | -0.19% | 141,572 |
| Oct 24, 2025 | 46.75 | 46.86 | 46.13 | 46.17 | 45.78 | -0.90% | 126,713 |
| Oct 23, 2025 | 47.00 | 47.09 | 46.53 | 46.59 | 46.20 | -0.75% | 112,604 |
| Oct 22, 2025 | 46.48 | 46.99 | 46.31 | 46.94 | 46.55 | 1.34% | 100,693 |
| Oct 21, 2025 | 46.25 | 46.57 | 46.25 | 46.32 | 45.93 | 0.06% | 107,145 |
| Oct 20, 2025 | 46.56 | 46.61 | 46.22 | 46.29 | 45.90 | -0.56% | 74,702 |
| Oct 17, 2025 | 46.36 | 46.68 | 46.05 | 46.55 | 46.16 | 0.47% | 118,355 |
| Oct 16, 2025 | 46.20 | 46.36 | 45.95 | 46.33 | 45.94 | 0.63% | 107,941 |
| Oct 15, 2025 | 46.10 | 46.50 | 45.95 | 46.04 | 45.65 | -0.04% | 161,064 |
| Oct 14, 2025 | 45.52 | 46.42 | 45.52 | 46.06 | 45.67 | 1.10% | 246,355 |