North West Company Inc. NWC
TSX · Canada · Retail Trade
CAD 54.27-0.55 (-1.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 54.27 | -1.00% | CAD 54.88 | CAD 55.14 | CAD 53.92 | 115.66K |
| 2026-09-30 | CAD 54.82 | +0.59% | CAD 54.41 | CAD 55.03 | CAD 54.41 | 188.50K |
| 2026-09-29 | CAD 54.50 | +0.33% | CAD 53.78 | CAD 54.61 | CAD 53.75 | 177.80K |
| 2026-09-28 | CAD 54.32 | +1.19% | CAD 53.63 | CAD 54.47 | CAD 53.22 | 165.50K |
| 2026-09-25 | CAD 53.68 | +0.52% | CAD 53.14 | CAD 53.99 | CAD 53.14 | 146.10K |
| 2026-09-24 | CAD 53.40 | +1.33% | CAD 52.39 | CAD 53.77 | CAD 52.39 | 203.00K |
| 2026-09-23 | CAD 52.70 | -0.25% | CAD 52.70 | CAD 52.87 | CAD 52.40 | 103.90K |
| 2026-09-22 | CAD 52.83 | +0.69% | CAD 52.42 | CAD 53.13 | CAD 52.28 | 105.70K |
| 2026-09-21 | CAD 52.47 | +0.21% | CAD 52.35 | CAD 52.60 | CAD 51.86 | 126.20K |
| 2026-09-18 | CAD 52.36 | +0.52% | CAD 52.09 | CAD 52.50 | CAD 51.66 | 176.70K |
| 2026-09-17 | CAD 52.09 | -0.76% | CAD 52.71 | CAD 52.86 | CAD 51.88 | 91.80K |
| 2026-09-16 | CAD 52.49 | +0.90% | CAD 52.10 | CAD 52.69 | CAD 52.10 | 88.30K |
| 2026-09-15 | CAD 52.02 | -0.38% | CAD 52.50 | CAD 52.51 | CAD 51.68 | 75.40K |
| 2026-09-14 | CAD 52.22 | +1.06% | CAD 51.71 | CAD 52.57 | CAD 51.71 | 99.90K |
| 2026-09-11 | CAD 51.67 | -1.03% | CAD 52.10 | CAD 52.76 | CAD 51.57 | 90.50K |
| 2026-09-10 | CAD 52.21 | -1.40% | CAD 53.00 | CAD 53.49 | CAD 51.82 | 282.40K |
| 2026-09-09 | CAD 52.95 | +7.84% | CAD 51.47 | CAD 53.54 | CAD 51.14 | 467.20K |
| 2026-09-08 | CAD 49.10 | -0.57% | CAD 49.37 | CAD 49.37 | CAD 48.91 | 123.20K |
| 2026-09-04 | CAD 49.38 | +0.16% | CAD 49.04 | CAD 49.46 | CAD 48.96 | 113.90K |
| 2026-09-03 | CAD 49.30 | +1.32% | CAD 48.80 | CAD 49.34 | CAD 48.61 | 88.60K |
| 2026-09-02 | CAD 48.66 | +0.14% | CAD 48.63 | CAD 48.76 | CAD 48.25 | 122.30K |
| 2026-09-01 | CAD 48.59 | +0.08% | CAD 48.49 | CAD 49.11 | CAD 48.49 | 75.20K |
| 2026-08-31 | CAD 48.55 | -0.25% | CAD 48.76 | CAD 48.76 | CAD 48.35 | 102.90K |
| 2026-08-28 | CAD 48.67 | -0.39% | CAD 49.02 | CAD 49.26 | CAD 48.40 | 81.70K |
| 2026-08-27 | CAD 48.86 | -0.99% | CAD 49.35 | CAD 49.35 | CAD 48.50 | 142.10K |
| 2026-08-26 | CAD 49.35 | +0.67% | CAD 49.21 | CAD 49.62 | CAD 49.00 | 114.40K |
| 2026-08-25 | CAD 49.02 | -0.08% | CAD 49.37 | CAD 49.37 | CAD 48.75 | 102.90K |
| 2026-08-24 | CAD 49.06 | +0.12% | CAD 49.11 | CAD 49.50 | CAD 49.00 | 129.60K |
| 2026-08-21 | CAD 49.00 | +0.95% | CAD 48.54 | CAD 49.02 | CAD 48.32 | 70.60K |
| 2026-08-20 | CAD 48.54 | -0.68% | CAD 48.88 | CAD 48.91 | CAD 48.22 | 92.70K |
| 2026-08-19 | CAD 48.87 | +0.29% | CAD 48.60 | CAD 49.02 | CAD 48.60 | 110.90K |
| 2026-08-18 | CAD 48.73 | -0.10% | CAD 48.85 | CAD 49.06 | CAD 48.67 | 87.00K |
| 2026-08-17 | CAD 48.78 | -0.63% | CAD 49.09 | CAD 49.09 | CAD 48.52 | 98.60K |
| 2026-08-14 | CAD 49.09 | -1.05% | CAD 49.85 | CAD 49.87 | CAD 49.02 | 61.30K |
| 2026-08-13 | CAD 49.61 | +0.83% | CAD 49.50 | CAD 50.15 | CAD 49.42 | 128.30K |
| 2026-08-12 | CAD 49.20 | -0.18% | CAD 49.02 | CAD 49.54 | CAD 48.70 | 100.30K |
| 2026-08-11 | CAD 49.29 | -0.12% | CAD 49.44 | CAD 49.46 | CAD 48.96 | 118.40K |
| 2026-08-10 | CAD 49.35 | -0.48% | CAD 49.44 | CAD 49.59 | CAD 48.98 | 86.10K |
| 2026-08-07 | CAD 49.59 | +0.06% | CAD 49.53 | CAD 50.00 | CAD 49.44 | 95.30K |
| 2026-08-06 | CAD 49.56 | -1.55% | CAD 50.62 | CAD 50.62 | CAD 48.95 | 139.30K |
| 2026-08-05 | CAD 50.34 | -0.87% | CAD 51.19 | CAD 51.19 | CAD 50.10 | 96.80K |
| 2026-08-04 | CAD 50.78 | -0.14% | CAD 50.53 | CAD 51.00 | CAD 50.16 | 62.60K |
| 2026-07-31 | CAD 50.85 | -0.88% | CAD 50.51 | CAD 51.33 | CAD 50.51 | 83.90K |
| 2026-07-30 | CAD 51.30 | -1.19% | CAD 51.71 | CAD 51.77 | CAD 50.64 | 83.70K |
| 2026-07-29 | CAD 51.92 | +0.87% | CAD 51.33 | CAD 51.96 | CAD 51.18 | 81.80K |
| 2026-07-28 | CAD 51.47 | +1.76% | CAD 50.62 | CAD 51.61 | CAD 50.62 | 140.90K |
| 2026-07-27 | CAD 50.58 | -0.16% | CAD 50.91 | CAD 51.14 | CAD 50.52 | 106.50K |
| 2026-07-24 | CAD 50.66 | +1.00% | CAD 50.22 | CAD 50.80 | CAD 50.19 | 68.50K |
| 2026-07-23 | CAD 50.16 | -1.78% | CAD 50.75 | CAD 50.76 | CAD 50.00 | 84.40K |
| 2026-07-22 | CAD 51.07 | -0.04% | CAD 51.17 | CAD 51.57 | CAD 51.01 | 51.90K |
| 2026-07-21 | CAD 51.09 | -0.70% | CAD 51.41 | CAD 51.41 | CAD 50.79 | 98.00K |
| 2026-07-20 | CAD 51.45 | -0.39% | CAD 51.60 | CAD 51.86 | CAD 51.40 | 54.60K |
| 2026-07-17 | CAD 51.65 | +0.14% | CAD 51.59 | CAD 52.38 | CAD 51.25 | 62.70K |
| 2026-07-16 | CAD 51.58 | +1.56% | CAD 50.70 | CAD 51.67 | CAD 50.70 | 112.40K |
| 2026-07-15 | CAD 50.79 | 0.00% | CAD 50.53 | CAD 51.36 | CAD 50.50 | 94.20K |
| 2026-07-14 | CAD 50.79 | -1.21% | CAD 51.96 | CAD 51.96 | CAD 50.73 | 83.80K |
| 2026-07-13 | CAD 51.41 | -0.02% | CAD 51.46 | CAD 51.95 | CAD 51.39 | 71.20K |
| 2026-07-10 | CAD 51.42 | +1.62% | CAD 50.78 | CAD 51.63 | CAD 50.78 | 67.20K |
| 2026-07-09 | CAD 50.60 | -1.40% | CAD 51.02 | CAD 51.14 | CAD 50.08 | 85.80K |
| 2026-07-08 | CAD 51.32 | +3.99% | CAD 49.35 | CAD 51.68 | CAD 49.21 | 163.60K |
| 2026-07-07 | CAD 49.35 | -0.04% | CAD 49.46 | CAD 49.98 | CAD 49.22 | 110.60K |
| 2026-07-06 | CAD 49.37 | -0.12% | CAD 50.01 | CAD 50.21 | CAD 48.81 | 116.40K |
| 2026-07-03 | CAD 49.43 | -0.12% | CAD 49.47 | CAD 49.57 | CAD 49.20 | 42.70K |
| 2026-07-02 | CAD 49.49 | +0.22% | CAD 49.50 | CAD 49.83 | CAD 49.22 | 155.20K |
| 2026-06-30 | CAD 49.38 | -1.04% | CAD 49.52 | CAD 49.58 | CAD 49.06 | 158.00K |
| 2026-06-29 | CAD 49.90 | -0.50% | CAD 50.08 | CAD 50.49 | CAD 49.56 | 107.40K |
| 2026-06-26 | CAD 50.15 | +0.14% | CAD 50.10 | CAD 50.25 | CAD 49.88 | 113.20K |
| 2026-06-25 | CAD 50.08 | +0.12% | CAD 50.00 | CAD 50.48 | CAD 49.96 | 153.90K |
| 2026-06-24 | CAD 50.02 | +2.25% | CAD 48.90 | CAD 50.07 | CAD 48.90 | 110.10K |
| 2026-06-23 | CAD 48.92 | +1.68% | CAD 48.20 | CAD 49.12 | CAD 48.20 | 91.10K |
| 2026-06-22 | CAD 48.11 | -2.31% | CAD 49.34 | CAD 49.40 | CAD 47.98 | 203.80K |
| 2026-06-19 | CAD 49.25 | +0.16% | CAD 49.56 | CAD 49.68 | CAD 49.10 | 82.60K |
| 2026-06-18 | CAD 49.17 | +0.84% | CAD 48.61 | CAD 49.73 | CAD 48.58 | 106.50K |
| 2026-06-17 | CAD 48.76 | -0.10% | CAD 48.66 | CAD 48.91 | CAD 48.42 | 118.80K |
| 2026-06-16 | CAD 48.81 | -1.43% | CAD 49.47 | CAD 49.58 | CAD 48.77 | 164.00K |
| 2026-06-15 | CAD 49.52 | +1.52% | CAD 48.84 | CAD 49.53 | CAD 48.58 | 107.30K |
| 2026-06-12 | CAD 48.78 | +2.05% | CAD 48.12 | CAD 48.81 | CAD 47.62 | 227.80K |
| 2026-06-11 | CAD 47.80 | -4.07% | CAD 49.22 | CAD 49.58 | CAD 47.75 | 475.70K |
| 2026-06-10 | CAD 49.83 | -6.62% | CAD 50.01 | CAD 51.00 | CAD 49.09 | 433.70K |
| 2026-06-09 | CAD 53.36 | +0.89% | CAD 53.00 | CAD 53.79 | CAD 52.91 | 127.30K |
| 2026-06-08 | CAD 52.89 | -1.20% | CAD 53.08 | CAD 53.99 | CAD 52.53 | 100.40K |
| 2026-06-05 | CAD 53.53 | +2.98% | CAD 52.20 | CAD 53.86 | CAD 52.02 | 167.20K |
| 2026-06-04 | CAD 51.98 | -0.42% | CAD 52.20 | CAD 52.85 | CAD 51.76 | 233.20K |
| 2026-06-03 | CAD 52.20 | +2.21% | CAD 51.12 | CAD 52.40 | CAD 51.12 | 109.60K |
| 2026-06-02 | CAD 51.07 | -0.43% | CAD 51.29 | CAD 51.35 | CAD 50.87 | 104.00K |
| 2026-06-01 | CAD 51.29 | -0.93% | CAD 51.56 | CAD 51.73 | CAD 50.77 | 105.30K |
| 2026-05-29 | CAD 51.77 | +0.31% | CAD 51.73 | CAD 52.15 | CAD 51.56 | 91.10K |
| 2026-05-28 | CAD 51.61 | -0.69% | CAD 51.85 | CAD 52.26 | CAD 51.60 | 114.00K |
| 2026-05-27 | CAD 51.97 | +0.62% | CAD 51.41 | CAD 52.68 | CAD 51.41 | 132.50K |
| 2026-05-26 | CAD 51.65 | +0.17% | CAD 51.56 | CAD 51.69 | CAD 50.79 | 80.20K |