The North West Company Inc. (TSX:NWC)
Canada
· Delayed Price · Currency is CAD 48.34
-0.22 (-0.45%)
At close: Dec 5, 2025
The North West Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.61 | 49.26 | 48.31 | 48.34 | 48.34 | -0.45% | 136,830 |
| Dec 4, 2025 | 49.62 | 49.84 | 48.29 | 48.56 | 48.56 | -2.76% | 287,118 |
| Dec 3, 2025 | 50.21 | 50.38 | 49.75 | 49.94 | 49.94 | -0.74% | 107,209 |
| Dec 2, 2025 | 48.90 | 50.46 | 48.82 | 50.31 | 50.31 | 2.65% | 144,090 |
| Dec 1, 2025 | 49.21 | 49.33 | 48.59 | 49.01 | 49.01 | -0.41% | 101,707 |
| Nov 28, 2025 | 50.05 | 50.15 | 48.97 | 49.21 | 49.21 | -1.52% | 90,976 |
| Nov 27, 2025 | 49.56 | 50.04 | 49.56 | 49.97 | 49.97 | 0.83% | 41,368 |
| Nov 26, 2025 | 49.00 | 49.79 | 49.00 | 49.56 | 49.56 | 1.14% | 111,501 |
| Nov 25, 2025 | 48.43 | 49.20 | 48.43 | 49.00 | 49.00 | 1.41% | 65,612 |
| Nov 24, 2025 | 48.17 | 48.40 | 48.09 | 48.32 | 48.32 | 0.02% | 107,791 |
| Nov 21, 2025 | 48.24 | 48.76 | 48.15 | 48.31 | 48.31 | 0.42% | 132,990 |
| Nov 20, 2025 | 48.07 | 48.35 | 48.00 | 48.11 | 48.11 | 0.08% | 123,357 |
| Nov 19, 2025 | 47.88 | 48.29 | 47.75 | 48.07 | 48.07 | 0.27% | 184,045 |
| Nov 18, 2025 | 48.15 | 48.49 | 47.85 | 47.94 | 47.94 | -0.17% | 105,874 |
| Nov 17, 2025 | 47.90 | 48.13 | 47.68 | 48.02 | 48.02 | 0.31% | 85,492 |
| Nov 14, 2025 | 47.96 | 48.04 | 47.38 | 47.87 | 47.87 | -0.21% | 108,763 |
| Nov 13, 2025 | 48.03 | 48.31 | 47.70 | 47.97 | 47.97 | -0.21% | 101,486 |
| Nov 12, 2025 | 47.24 | 48.15 | 47.24 | 48.07 | 48.07 | 1.82% | 159,437 |
| Nov 11, 2025 | 47.23 | 47.39 | 47.11 | 47.21 | 47.21 | 0.04% | 144,551 |
| Nov 10, 2025 | 46.83 | 47.23 | 46.83 | 47.19 | 47.19 | 0.98% | 134,441 |
| Nov 7, 2025 | 46.23 | 46.81 | 46.05 | 46.73 | 46.73 | 0.78% | 107,483 |
| Nov 6, 2025 | 46.60 | 46.60 | 45.96 | 46.37 | 46.37 | -0.51% | 156,239 |
| Nov 5, 2025 | 45.59 | 46.65 | 45.59 | 46.61 | 46.61 | 1.84% | 136,340 |
| Nov 4, 2025 | 45.55 | 45.81 | 45.21 | 45.77 | 45.77 | 0.44% | 124,871 |
| Nov 3, 2025 | 45.50 | 45.63 | 44.98 | 45.57 | 45.57 | 0.15% | 89,499 |
| Oct 31, 2025 | 45.03 | 45.50 | 44.84 | 45.50 | 45.50 | 1.00% | 131,623 |
| Oct 30, 2025 | 44.98 | 45.26 | 44.90 | 45.05 | 45.05 | 0.40% | 114,421 |
| Oct 29, 2025 | 45.80 | 46.10 | 44.63 | 44.87 | 44.87 | -2.16% | 197,189 |
| Oct 28, 2025 | 45.87 | 46.19 | 45.71 | 45.86 | 45.86 | -0.48% | 94,941 |
| Oct 27, 2025 | 46.19 | 46.30 | 45.81 | 46.08 | 46.08 | -0.19% | 141,572 |
| Oct 24, 2025 | 46.75 | 46.86 | 46.13 | 46.17 | 46.17 | -0.90% | 126,713 |
| Oct 23, 2025 | 47.00 | 47.09 | 46.53 | 46.59 | 46.59 | -0.75% | 112,604 |
| Oct 22, 2025 | 46.48 | 46.99 | 46.31 | 46.94 | 46.94 | 1.34% | 100,693 |
| Oct 21, 2025 | 46.25 | 46.57 | 46.25 | 46.32 | 46.32 | 0.06% | 107,145 |
| Oct 20, 2025 | 46.56 | 46.61 | 46.22 | 46.29 | 46.29 | -0.56% | 74,702 |
| Oct 17, 2025 | 46.36 | 46.68 | 46.05 | 46.55 | 46.55 | 0.47% | 118,355 |
| Oct 16, 2025 | 46.20 | 46.36 | 45.95 | 46.33 | 46.33 | 0.63% | 107,941 |
| Oct 15, 2025 | 46.10 | 46.50 | 45.95 | 46.04 | 46.04 | -0.04% | 161,064 |
| Oct 14, 2025 | 45.52 | 46.42 | 45.52 | 46.06 | 46.06 | 1.10% | 246,355 |
| Oct 10, 2025 | 45.66 | 45.96 | 45.51 | 45.56 | 45.56 | -0.22% | 184,504 |
| Oct 9, 2025 | 46.19 | 46.20 | 45.65 | 45.66 | 45.66 | -1.15% | 136,078 |
| Oct 8, 2025 | 46.00 | 46.46 | 45.93 | 46.19 | 46.19 | 0.39% | 132,022 |
| Oct 7, 2025 | 46.44 | 46.44 | 45.90 | 46.01 | 46.01 | -0.90% | 126,022 |
| Oct 6, 2025 | 47.21 | 47.21 | 46.37 | 46.43 | 46.43 | -1.65% | 210,626 |
| Oct 3, 2025 | 47.14 | 47.58 | 47.00 | 47.21 | 47.21 | -0.06% | 305,669 |
| Oct 2, 2025 | 47.36 | 47.37 | 46.90 | 47.24 | 47.24 | -0.27% | 277,925 |
| Oct 1, 2025 | 47.67 | 48.05 | 47.32 | 47.37 | 47.37 | -0.94% | 163,318 |
| Sep 30, 2025 | 48.32 | 48.35 | 47.63 | 47.82 | 47.82 | -0.81% | 244,094 |
| Sep 29, 2025 | 47.80 | 48.25 | 47.74 | 48.21 | 48.21 | 0.12% | 124,852 |
| Sep 26, 2025 | 48.43 | 48.72 | 48.07 | 48.15 | 47.74 | -0.60% | 246,609 |
| Sep 25, 2025 | 48.72 | 48.83 | 48.42 | 48.44 | 48.03 | -0.66% | 207,520 |
| Sep 24, 2025 | 48.35 | 49.06 | 48.26 | 48.76 | 48.34 | 0.97% | 197,100 |
| Sep 23, 2025 | 47.93 | 48.39 | 47.81 | 48.29 | 47.88 | 0.73% | 252,677 |
| Sep 22, 2025 | 49.00 | 49.00 | 47.93 | 47.94 | 47.53 | -2.08% | 218,274 |
| Sep 19, 2025 | 48.71 | 49.02 | 48.27 | 48.96 | 48.54 | 0.43% | 296,297 |
| Sep 18, 2025 | 48.13 | 48.84 | 48.13 | 48.75 | 48.33 | 1.25% | 157,521 |
| Sep 17, 2025 | 48.71 | 48.81 | 48.11 | 48.15 | 47.74 | -0.86% | 174,478 |
| Sep 16, 2025 | 48.00 | 48.67 | 47.83 | 48.57 | 48.16 | 1.85% | 306,150 |
| Sep 15, 2025 | 47.68 | 47.84 | 47.34 | 47.69 | 47.28 | -0.15% | 205,703 |
| Sep 12, 2025 | 48.35 | 48.57 | 47.66 | 47.76 | 47.35 | -1.10% | 102,863 |
| Sep 11, 2025 | 47.46 | 48.39 | 47.46 | 48.29 | 47.88 | 1.77% | 274,028 |
| Sep 10, 2025 | 48.52 | 48.52 | 47.25 | 47.45 | 47.05 | -2.81% | 311,758 |
| Sep 9, 2025 | 50.47 | 51.72 | 48.70 | 48.82 | 48.40 | -4.65% | 401,020 |
| Sep 8, 2025 | 51.22 | 51.54 | 50.98 | 51.20 | 50.76 | -0.04% | 164,909 |
| Sep 5, 2025 | 50.85 | 51.26 | 50.67 | 51.22 | 50.78 | 0.63% | 71,692 |
| Sep 4, 2025 | 50.58 | 50.94 | 50.28 | 50.90 | 50.47 | 0.95% | 138,786 |
| Sep 3, 2025 | 50.03 | 51.02 | 50.03 | 50.42 | 49.99 | 1.18% | 119,374 |
| Sep 2, 2025 | 50.24 | 50.34 | 49.61 | 49.83 | 49.41 | -1.25% | 86,160 |
| Aug 29, 2025 | 50.32 | 50.72 | 50.12 | 50.46 | 50.03 | 0.34% | 188,171 |
| Aug 28, 2025 | 50.48 | 50.68 | 49.96 | 50.29 | 49.86 | -0.30% | 98,507 |
| Aug 27, 2025 | 50.08 | 50.48 | 50.00 | 50.44 | 50.01 | 0.50% | 95,784 |
| Aug 26, 2025 | 50.20 | 50.82 | 50.11 | 50.19 | 49.76 | -0.30% | 114,424 |
| Aug 25, 2025 | 50.97 | 50.97 | 50.18 | 50.34 | 49.91 | -0.69% | 106,911 |
| Aug 22, 2025 | 51.57 | 51.66 | 50.67 | 50.69 | 50.26 | -1.50% | 119,952 |
| Aug 21, 2025 | 51.66 | 51.93 | 51.38 | 51.46 | 51.02 | -0.48% | 99,707 |
| Aug 20, 2025 | 52.07 | 52.26 | 51.57 | 51.71 | 51.27 | -0.71% | 203,936 |
| Aug 19, 2025 | 51.88 | 52.48 | 51.58 | 52.08 | 51.64 | 0.79% | 204,461 |
| Aug 18, 2025 | 50.59 | 51.76 | 50.59 | 51.67 | 51.23 | 2.30% | 219,601 |
| Aug 15, 2025 | 48.74 | 50.59 | 48.74 | 50.51 | 50.08 | 3.70% | 226,937 |
| Aug 14, 2025 | 48.53 | 49.17 | 48.46 | 48.71 | 48.30 | -0.18% | 137,620 |
| Aug 13, 2025 | 49.00 | 49.46 | 48.57 | 48.80 | 48.38 | -0.31% | 111,297 |
| Aug 12, 2025 | 48.31 | 49.00 | 48.01 | 48.95 | 48.53 | 1.32% | 88,990 |
| Aug 11, 2025 | 48.10 | 48.61 | 48.06 | 48.31 | 47.90 | 0.67% | 56,832 |
| Aug 8, 2025 | 48.47 | 48.58 | 47.51 | 47.99 | 47.58 | -1.23% | 154,182 |
| Aug 7, 2025 | 47.95 | 48.63 | 47.73 | 48.59 | 48.18 | 1.59% | 104,041 |
| Aug 6, 2025 | 48.34 | 48.47 | 47.67 | 47.83 | 47.42 | -1.24% | 75,976 |
| Aug 5, 2025 | 48.13 | 48.62 | 47.48 | 48.43 | 48.02 | 2.63% | 148,063 |
| Aug 1, 2025 | 47.63 | 47.87 | 47.08 | 47.19 | 46.79 | -0.78% | 65,851 |
| Jul 31, 2025 | 48.00 | 48.18 | 47.53 | 47.56 | 47.16 | -1.02% | 106,856 |
| Jul 30, 2025 | 48.48 | 48.60 | 47.93 | 48.05 | 47.64 | -0.66% | 92,262 |
| Jul 29, 2025 | 48.35 | 48.66 | 48.06 | 48.37 | 47.96 | 0.52% | 108,020 |
| Jul 28, 2025 | 47.00 | 48.36 | 47.00 | 48.12 | 47.71 | 3.66% | 362,556 |
| Jul 25, 2025 | 46.39 | 46.68 | 46.26 | 46.42 | 46.02 | 0.39% | 70,011 |
| Jul 24, 2025 | 46.76 | 46.89 | 46.15 | 46.24 | 45.85 | -0.92% | 99,014 |
| Jul 23, 2025 | 47.50 | 47.50 | 46.63 | 46.67 | 46.27 | -1.64% | 119,477 |
| Jul 22, 2025 | 47.26 | 47.70 | 47.21 | 47.45 | 47.05 | 0.32% | 59,084 |
| Jul 21, 2025 | 47.64 | 47.89 | 47.23 | 47.30 | 46.90 | -0.73% | 86,517 |
| Jul 18, 2025 | 47.80 | 47.98 | 47.53 | 47.65 | 47.24 | -0.04% | 79,512 |
| Jul 17, 2025 | 47.54 | 47.73 | 47.34 | 47.67 | 47.26 | 0.27% | 123,623 |
| Jul 16, 2025 | 48.01 | 48.04 | 47.41 | 47.54 | 47.14 | -0.90% | 113,318 |