The North West Company Inc. - NWC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	48.74	50.51	50.51	50.59	48.74	226,937
August 14, 2025	48.53	48.71	48.71	49.17	48.46	137,620
August 13, 2025	49	48.8	48.8	49.46	48.57	111,297
August 12, 2025	48.31	48.95	48.95	49	48.01	89,000
August 11, 2025	48.1	48.31	48.31	48.61	48.06	56,832
August 08, 2025	48.47	47.99	47.99	48.58	47.51	154,200
August 07, 2025	47.95	48.59	48.59	48.63	47.73	104,041
August 06, 2025	48.34	47.83	47.83	48.47	47.67	76,000
August 05, 2025	48.13	48.43	48.43	48.62	47.48	148,100
August 01, 2025	47.63	47.19	47.19	47.87	47.08	65,900
July 31, 2025	48	47.56	47.56	48.18	47.53	106,900
July 30, 2025	48.48	48.05	48.05	48.6	47.93	92,300
July 29, 2025	48.35	48.37	48.37	48.66	48.06	108,020
July 28, 2025	47	48.12	48.12	48.36	47	362,600
July 25, 2025	46.39	46.42	46.42	46.68	46.26	70,011
July 24, 2025	46.76	46.24	46.24	46.89	46.15	99,014
July 23, 2025	47.5	46.67	46.67	47.5	46.63	119,500
July 22, 2025	47.26	47.45	47.45	47.7	47.21	59,100
July 21, 2025	47.64	47.3	47.3	47.89	47.23	86,517
July 18, 2025	47.8	47.65	47.65	47.98	47.53	79,512
July 17, 2025	47.54	47.67	47.67	47.73	47.34	123,623
July 16, 2025	48.01	47.54	47.54	48.04	47.41	113,318
July 15, 2025	48.03	47.97	47.97	48.26	47.83	112,500
July 14, 2025	47.76	48.03	48.03	48.16	47.76	138,400
July 11, 2025	47.57	47.63	47.63	48.02	47.37	98,100
July 10, 2025	47.59	47.86	47.86	47.9	47.32	104,500
July 09, 2025	48.81	47.53	47.53	48.81	47.46	196,343
July 08, 2025	47.75	48.81	48.81	49.16	47.45	224,237
July 07, 2025	48.11	47.66	47.66	48.11	47.52	109,800
July 04, 2025	48.07	47.99	47.99	48.07	47.8	34,200
July 03, 2025	47.71	48.07	48.07	48.3	47.7	64,035
July 02, 2025	48.16	47.61	47.61	48.25	47.17	131,100
June 30, 2025	48.1	48.27	48.27	48.37	48	74,200
June 27, 2025	48.25	48.1	48.1	48.29	47.5	315,500
June 26, 2025	49.16	48.34	47.94	49.16	48.16	156,526
June 25, 2025	49.38	49.1	48.69	49.38	48.5	159,636
June 24, 2025	48.88	49.09	48.68	49.4	48.47	100,021
June 23, 2025	48.55	48.66	48.26	48.86	48.45	74,100
June 20, 2025	49.02	48.62	48.62	49.24	48.55	286,370
June 19, 2025	49.86	49.36	49.36	49.86	49.05	94,200
June 18, 2025	49.57	49.44	49.44	49.96	49.35	106,400
June 17, 2025	49.7	49.84	49.84	50.03	49.48	101,615
June 16, 2025	50.22	49.5	49.5	50.38	49.41	170,200
June 13, 2025	50.36	49.95	49.95	50.68	49.73	170,028
June 12, 2025	51.97	50.28	50.28	52.05	50.09	190,700
June 11, 2025	54.37	52	52	54.68	50.79	491,710
June 10, 2025	54.12	54.29	54.29	54.94	54.12	125,315
June 09, 2025	55.34	54.36	54.36	55.34	54.28	86,500
June 06, 2025	55.2	55.37	55.37	55.76	55.16	56,105
June 05, 2025	56	55.15	55.15	56.54	55.07	91,600
June 04, 2025	56.13	56.04	56.04	56.7	55.71	103,314
June 03, 2025	57.71	56.47	56.47	57.75	56.4	51,628
June 02, 2025	57.44	57.85	57.85	57.95	57.39	98,329
May 30, 2025	56.71	57.26	57.26	57.51	56.24	116,900
May 29, 2025	56.92	56.71	56.71	57.23	56.56	99,000
May 28, 2025	57	57.05	57.05	57.1	56.24	126,200
May 27, 2025	56.97	56.04	56.04	57.02	56	147,900
May 26, 2025	57.06	56.97	56.97	57.13	55.99	52,100
May 23, 2025	56.6	56.72	56.72	56.91	56.44	61,526
May 22, 2025	56.87	56.58	56.58	57.12	56.02	157,642

The North West Company Inc. (NWC.TO) TSX