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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	49.62	48.56	48.56	49.84	48.28	287,025
December 03, 2025	50.21	49.94	49.94	50.38	49.75	107,209
December 02, 2025	48.9	50.31	50.31	50.46	48.82	140,090
December 01, 2025	49.21	49.01	49.01	49.33	48.59	101,707
November 28, 2025	50.05	49.21	49.21	50.15	48.97	91,000
November 27, 2025	49.56	49.97	49.97	50.04	49.56	41,400
November 26, 2025	49	49.56	49.56	49.79	49	111,501
November 25, 2025	48.43	49	49	49.2	48.43	65,612
November 24, 2025	48.17	48.32	48.32	48.4	48.09	107,800
November 21, 2025	48.24	48.31	48.31	48.76	48.15	137,300
November 20, 2025	48.07	48.11	48.11	48.35	48	114,017
November 19, 2025	47.88	48.07	48.07	48.29	47.75	184,045
November 18, 2025	48.15	47.94	47.94	48.49	47.85	105,900
November 17, 2025	47.9	48.02	48.02	48.13	47.68	85,500
November 14, 2025	47.96	47.87	47.87	48.04	47.38	108,800
November 13, 2025	48.03	47.97	47.97	48.31	47.7	101,500
November 12, 2025	47.24	48.07	48.07	48.15	47.24	159,400
November 11, 2025	47.23	47.21	47.21	47.39	47.11	144,600
November 10, 2025	46.83	47.19	47.19	47.23	46.83	134,441
November 07, 2025	46.23	46.73	46.73	46.81	46.05	107,500
November 06, 2025	46.6	46.37	46.37	46.6	45.96	156,239
November 05, 2025	45.59	46.61	46.61	46.65	45.59	136,340
November 04, 2025	45.55	45.77	45.77	45.81	45.21	124,900
November 03, 2025	45.5	45.57	45.57	45.63	44.98	86,310
October 31, 2025	45.03	45.5	45.5	45.5	44.84	131,623
October 30, 2025	44.98	45.05	45.05	45.26	44.9	113,379
October 29, 2025	45.8	44.87	44.87	46.1	44.63	197,289
October 28, 2025	45.87	45.86	45.86	46.19	45.71	94,941
October 27, 2025	46.19	46.08	46.08	46.3	45.81	141,600
October 24, 2025	46.75	46.17	46.17	46.86	46.13	126,713
October 23, 2025	47	46.59	46.59	47.09	46.53	112,604
October 22, 2025	46.48	46.94	46.94	46.99	46.31	100,700
October 21, 2025	46.25	46.32	46.32	46.57	46.25	107,145
October 20, 2025	46.56	46.29	46.29	46.61	46.22	74,702
October 17, 2025	46.36	46.55	46.55	46.68	46.05	118,400
October 16, 2025	46.2	46.33	46.33	46.36	45.95	107,941
October 15, 2025	46.1	46.04	46.04	46.5	45.95	161,100
October 14, 2025	45.52	46.06	46.06	46.42	45.52	246,400
October 10, 2025	45.66	45.56	45.56	45.96	45.51	184,504
October 09, 2025	46.19	45.66	45.66	46.2	45.65	136,100
October 08, 2025	46	46.19	46.19	46.46	45.93	132,022
October 07, 2025	46.44	46.01	46.01	46.44	45.9	125,190
October 06, 2025	47.21	46.43	46.43	47.21	46.37	210,626
October 03, 2025	47.14	47.21	47.21	47.58	47	305,700
October 02, 2025	47.36	47.24	47.24	47.37	46.9	277,925
October 01, 2025	47.67	47.37	47.37	48.05	47.32	163,318
September 30, 2025	48.32	47.82	47.82	48.35	47.63	244,100
September 29, 2025	47.8	48.21	48.21	48.25	47.74	124,900
September 26, 2025	48.43	48.15	48.15	48.72	48.07	246,609
September 25, 2025	48.72	48.44	48.44	48.83	48.42	207,520
September 24, 2025	48.35	48.76	48.76	49.06	48.26	197,100
September 23, 2025	47.93	48.29	48.29	48.39	47.81	252,700
September 22, 2025	49	47.94	47.94	49	47.93	218,300
September 19, 2025	48.71	48.96	48.96	49.02	48.27	296,300
September 18, 2025	48.13	48.75	48.75	48.84	48.13	157,521
September 17, 2025	48.71	48.15	48.15	48.81	48.11	174,500
September 16, 2025	48	48.57	48.57	48.67	47.83	306,200
September 15, 2025	47.68	47.69	47.69	47.84	47.34	205,703
September 12, 2025	48.35	47.76	47.76	48.57	47.66	102,900
September 11, 2025	47.46	48.29	48.29	48.39	47.46	274,028

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