The North West Company Inc. (TSX:NWC)
Canada
· Delayed Price · Currency is CAD 50.95
-0.08 (-0.16%)
Apr 28, 2026, 4:00 PM EST
The North West Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.97 | 51.63 | 50.91 | 50.95 | 50.95 | -0.16% | 117,499 |
| Apr 27, 2026 | 51.57 | 52.00 | 50.93 | 51.03 | 51.03 | -1.07% | 211,003 |
| Apr 24, 2026 | 51.23 | 51.85 | 50.83 | 51.58 | 51.58 | 0.96% | 164,647 |
| Apr 23, 2026 | 51.80 | 52.00 | 51.00 | 51.09 | 51.09 | -0.76% | 185,012 |
| Apr 22, 2026 | 52.11 | 52.11 | 51.45 | 51.48 | 51.48 | -0.60% | 110,251 |
| Apr 21, 2026 | 51.83 | 52.39 | 51.47 | 51.79 | 51.79 | -0.37% | 339,033 |
| Apr 20, 2026 | 51.33 | 52.30 | 51.32 | 51.98 | 51.98 | 1.46% | 171,217 |
| Apr 17, 2026 | 52.71 | 53.10 | 50.52 | 51.23 | 51.23 | -2.83% | 274,237 |
| Apr 16, 2026 | 53.09 | 53.24 | 52.52 | 52.72 | 52.72 | -0.19% | 120,543 |
| Apr 15, 2026 | 53.28 | 53.28 | 52.47 | 52.82 | 52.82 | -1.42% | 81,890 |
| Apr 14, 2026 | 53.98 | 54.33 | 53.23 | 53.58 | 53.17 | -0.91% | 135,524 |
| Apr 13, 2026 | 55.38 | 55.44 | 53.76 | 54.07 | 53.66 | -1.94% | 170,649 |
| Apr 10, 2026 | 55.63 | 56.40 | 54.92 | 55.14 | 54.72 | 0.33% | 164,993 |
| Apr 9, 2026 | 55.38 | 55.55 | 54.62 | 54.96 | 54.54 | -1.15% | 300,957 |
| Apr 8, 2026 | 52.75 | 56.02 | 52.75 | 55.60 | 55.17 | 6.47% | 361,174 |
| Apr 7, 2026 | 53.97 | 53.97 | 51.95 | 52.22 | 51.82 | -3.42% | 199,761 |
| Apr 6, 2026 | 54.12 | 54.65 | 54.07 | 54.07 | 53.66 | -0.04% | 65,135 |
| Apr 2, 2026 | 54.10 | 54.64 | 54.02 | 54.09 | 53.68 | -0.02% | 173,996 |
| Apr 1, 2026 | 54.54 | 54.75 | 53.90 | 54.10 | 53.69 | -0.79% | 211,754 |
| Mar 31, 2026 | 54.52 | 54.97 | 54.16 | 54.53 | 54.11 | 0.42% | 116,254 |
| Mar 30, 2026 | 54.69 | 55.26 | 54.00 | 54.30 | 53.88 | -0.37% | 97,111 |
| Mar 27, 2026 | 54.00 | 54.69 | 53.60 | 54.50 | 54.08 | 0.85% | 176,563 |
| Mar 26, 2026 | 54.17 | 54.61 | 53.74 | 54.04 | 53.63 | -0.13% | 89,103 |
| Mar 25, 2026 | 54.35 | 54.39 | 53.82 | 54.11 | 53.70 | -0.13% | 79,210 |
| Mar 24, 2026 | 54.24 | 54.80 | 53.62 | 54.18 | 53.77 | -0.17% | 73,519 |
| Mar 23, 2026 | 53.19 | 54.63 | 52.00 | 54.27 | 53.85 | 2.18% | 240,807 |
| Mar 20, 2026 | 53.28 | 53.62 | 52.86 | 53.11 | 52.70 | -0.11% | 471,356 |
| Mar 19, 2026 | 54.11 | 54.11 | 52.60 | 53.17 | 52.76 | -1.97% | 138,670 |
| Mar 18, 2026 | 54.68 | 54.74 | 53.93 | 54.24 | 53.82 | -1.02% | 110,746 |
| Mar 17, 2026 | 55.12 | 55.34 | 54.77 | 54.80 | 54.38 | -0.54% | 90,390 |
| Mar 16, 2026 | 54.76 | 55.37 | 54.06 | 55.10 | 54.68 | 1.05% | 110,364 |
| Mar 13, 2026 | 54.45 | 55.00 | 54.34 | 54.53 | 54.11 | 0.55% | 78,020 |
| Mar 12, 2026 | 54.15 | 54.50 | 53.74 | 54.23 | 53.82 | 0.09% | 163,355 |
| Mar 11, 2026 | 54.62 | 54.62 | 53.79 | 54.18 | 53.77 | -1.10% | 133,266 |
| Mar 10, 2026 | 55.25 | 55.28 | 54.56 | 54.78 | 54.36 | -0.87% | 134,196 |
| Mar 9, 2026 | 54.73 | 55.43 | 54.00 | 55.26 | 54.84 | 0.64% | 167,989 |
| Mar 6, 2026 | 55.45 | 55.83 | 54.77 | 54.91 | 54.49 | -1.58% | 175,052 |
| Mar 5, 2026 | 54.64 | 56.21 | 54.57 | 55.79 | 55.36 | 0.98% | 219,868 |
| Mar 4, 2026 | 55.32 | 55.46 | 54.62 | 55.25 | 54.83 | -0.14% | 107,100 |
| Mar 3, 2026 | 56.14 | 56.17 | 54.92 | 55.33 | 54.91 | -1.13% | 137,510 |
| Mar 2, 2026 | 55.65 | 56.07 | 55.27 | 55.96 | 55.53 | -0.04% | 109,195 |
| Feb 27, 2026 | 56.14 | 56.66 | 55.69 | 55.98 | 55.55 | -0.74% | 226,015 |
| Feb 26, 2026 | 56.40 | 56.77 | 56.25 | 56.40 | 55.97 | -0.09% | 126,535 |
| Feb 25, 2026 | 56.00 | 56.70 | 55.56 | 56.45 | 56.02 | 0.88% | 176,463 |
| Feb 24, 2026 | 56.60 | 56.60 | 55.60 | 55.96 | 55.53 | -1.06% | 216,509 |
| Feb 23, 2026 | 54.95 | 56.63 | 54.82 | 56.56 | 56.13 | 2.28% | 207,417 |
| Feb 20, 2026 | 55.66 | 55.89 | 55.23 | 55.30 | 54.88 | -0.97% | 115,327 |
| Feb 19, 2026 | 55.19 | 55.89 | 55.19 | 55.84 | 55.41 | 1.07% | 95,910 |
| Feb 18, 2026 | 55.49 | 55.66 | 54.91 | 55.25 | 54.83 | -0.43% | 151,758 |
| Feb 17, 2026 | 54.77 | 55.90 | 54.77 | 55.49 | 55.07 | 1.39% | 124,636 |
| Feb 13, 2026 | 54.36 | 55.54 | 53.51 | 54.73 | 54.31 | 0.07% | 201,747 |
| Feb 12, 2026 | 53.31 | 54.71 | 53.00 | 54.69 | 54.27 | 3.36% | 184,100 |
| Feb 11, 2026 | 52.69 | 53.31 | 52.30 | 52.91 | 52.51 | 0.40% | 120,121 |
| Feb 10, 2026 | 52.79 | 53.12 | 52.49 | 52.70 | 52.30 | -0.43% | 115,280 |
| Feb 9, 2026 | 52.79 | 52.96 | 52.21 | 52.93 | 52.52 | 0.65% | 85,231 |
| Feb 6, 2026 | 52.45 | 52.71 | 52.17 | 52.59 | 52.19 | 0.65% | 209,984 |
| Feb 5, 2026 | 52.13 | 52.62 | 52.00 | 52.25 | 51.85 | -0.61% | 132,554 |
| Feb 4, 2026 | 50.89 | 52.76 | 50.89 | 52.57 | 52.17 | 3.20% | 200,018 |
| Feb 3, 2026 | 49.73 | 50.95 | 49.41 | 50.94 | 50.55 | 2.43% | 141,916 |
| Feb 2, 2026 | 48.40 | 49.77 | 48.40 | 49.73 | 49.35 | 2.30% | 125,013 |
| Jan 30, 2026 | 48.70 | 48.87 | 48.21 | 48.61 | 48.24 | -0.18% | 150,305 |
| Jan 29, 2026 | 49.03 | 49.55 | 48.46 | 48.70 | 48.33 | -1.08% | 131,695 |
| Jan 28, 2026 | 49.68 | 49.88 | 48.97 | 49.23 | 48.85 | -0.63% | 153,834 |
| Jan 27, 2026 | 50.07 | 50.07 | 49.33 | 49.54 | 49.16 | -0.46% | 130,297 |
| Jan 26, 2026 | 50.69 | 51.01 | 49.47 | 49.77 | 49.39 | -1.74% | 119,527 |
| Jan 23, 2026 | 50.23 | 50.66 | 50.23 | 50.65 | 50.26 | 0.50% | 104,506 |
| Jan 22, 2026 | 49.48 | 50.47 | 49.48 | 50.40 | 50.01 | 1.92% | 135,730 |
| Jan 21, 2026 | 49.02 | 49.49 | 49.02 | 49.45 | 49.07 | 0.96% | 108,202 |
| Jan 20, 2026 | 49.55 | 49.74 | 48.98 | 48.98 | 48.61 | -1.01% | 128,059 |
| Jan 19, 2026 | 49.31 | 49.50 | 49.21 | 49.48 | 49.10 | 0.32% | 35,864 |
| Jan 16, 2026 | 49.25 | 49.73 | 49.00 | 49.32 | 48.94 | -0.08% | 123,388 |
| Jan 15, 2026 | 49.50 | 49.74 | 49.25 | 49.36 | 48.98 | -0.16% | 89,943 |
| Jan 14, 2026 | 50.00 | 50.09 | 49.19 | 49.44 | 49.06 | 0.88% | 145,621 |
| Jan 13, 2026 | 49.93 | 49.93 | 48.70 | 49.01 | 48.63 | -1.90% | 131,204 |
| Jan 12, 2026 | 49.50 | 50.08 | 49.36 | 49.96 | 49.58 | 0.97% | 84,128 |
| Jan 9, 2026 | 48.85 | 49.48 | 48.85 | 49.48 | 49.10 | 0.96% | 84,178 |
| Jan 8, 2026 | 48.81 | 49.15 | 48.73 | 49.01 | 48.63 | 0.60% | 117,555 |
| Jan 7, 2026 | 49.28 | 49.39 | 48.64 | 48.72 | 48.35 | -0.67% | 125,970 |
| Jan 6, 2026 | 48.74 | 49.27 | 48.62 | 49.05 | 48.67 | 0.35% | 149,011 |
| Jan 5, 2026 | 49.00 | 49.15 | 48.78 | 48.88 | 48.51 | -0.37% | 169,834 |
| Jan 2, 2026 | 48.80 | 49.12 | 48.59 | 49.06 | 48.68 | 0.31% | 100,251 |
| Dec 31, 2025 | 48.52 | 48.97 | 48.33 | 48.91 | 48.54 | -0.18% | 100,816 |
| Dec 30, 2025 | 48.88 | 49.20 | 48.71 | 49.00 | 48.22 | 0.45% | 85,753 |
| Dec 29, 2025 | 48.95 | 49.20 | 48.77 | 48.78 | 48.00 | -0.45% | 82,325 |
| Dec 24, 2025 | 49.25 | 49.25 | 48.95 | 49.00 | 48.22 | -0.59% | 18,296 |
| Dec 23, 2025 | 49.12 | 49.36 | 48.81 | 49.29 | 48.50 | 0.35% | 88,597 |
| Dec 22, 2025 | 49.02 | 49.42 | 48.77 | 49.12 | 48.34 | -0.14% | 111,764 |
| Dec 19, 2025 | 49.02 | 49.68 | 49.02 | 49.19 | 48.41 | -0.83% | 275,689 |
| Dec 18, 2025 | 49.26 | 49.99 | 49.26 | 49.60 | 48.81 | 0.61% | 134,664 |
| Dec 17, 2025 | 49.21 | 49.51 | 48.75 | 49.30 | 48.51 | 0.55% | 97,891 |
| Dec 16, 2025 | 49.08 | 49.14 | 48.77 | 49.03 | 48.25 | 0.04% | 151,422 |
| Dec 15, 2025 | 48.24 | 49.13 | 48.18 | 49.01 | 48.23 | 1.89% | 171,286 |
| Dec 12, 2025 | 48.20 | 48.22 | 47.60 | 48.10 | 47.33 | 0.08% | 226,266 |
| Dec 11, 2025 | 47.40 | 48.72 | 47.36 | 48.06 | 47.29 | 1.46% | 242,851 |
| Dec 10, 2025 | 48.00 | 48.26 | 45.16 | 47.37 | 46.61 | -4.46% | 559,349 |
| Dec 9, 2025 | 49.00 | 49.65 | 48.95 | 49.58 | 48.79 | 1.56% | 123,837 |
| Dec 8, 2025 | 48.35 | 48.93 | 48.25 | 48.82 | 48.04 | 0.99% | 84,580 |
| Dec 5, 2025 | 48.61 | 49.26 | 48.31 | 48.34 | 47.57 | -0.45% | 136,830 |
| Dec 4, 2025 | 49.62 | 49.84 | 48.29 | 48.56 | 47.79 | -2.76% | 287,118 |
| Dec 3, 2025 | 50.21 | 50.38 | 49.75 | 49.94 | 49.14 | -0.74% | 107,209 |