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

54.09

-0.01000031(-0.02%)

Updated at April 02 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	54.1	54.09	54.09	54.64	54.02	169,896
April 01, 2026	54.54	54.1	54.1	54.75	53.9	211,754
March 31, 2026	54.52	54.53	54.53	54.97	54.16	112,654
March 30, 2026	54.69	54.3	54.3	55.26	54	97,111
March 27, 2026	54	54.5	54.5	54.69	53.6	176,563
March 26, 2026	54.17	54.04	54.04	54.61	53.74	89,103
March 25, 2026	54.35	54.11	54.11	54.39	53.82	79,210
March 24, 2026	54.24	54.18	54.18	54.8	53.62	73,519
March 23, 2026	53.19	54.27	54.27	54.63	52	240,807
March 20, 2026	53.28	53.11	53.11	53.62	52.86	471,356
March 19, 2026	54.11	53.17	53.17	54.11	52.6	138,670
March 18, 2026	54.68	54.24	54.24	54.74	53.93	109,246
March 17, 2026	55.12	54.8	54.8	55.34	54.77	90,390
March 16, 2026	54.76	55.1	55.1	55.37	54.06	110,364
March 13, 2026	54.45	54.53	54.53	55	54.34	78,020
March 12, 2026	54.15	54.23	54.23	54.5	53.74	159,805
March 11, 2026	54.62	54.18	54.18	54.62	53.79	133,266
March 10, 2026	55.25	54.78	54.78	55.28	54.56	120,795
March 09, 2026	54.73	55.26	55.26	55.43	54	167,989
March 06, 2026	55.45	54.91	54.91	55.83	54.77	175,100
March 05, 2026	54.64	55.79	55.79	56.21	54.57	219,900
March 04, 2026	55.32	55.25	55.25	55.46	54.62	102,185
March 03, 2026	56.14	55.33	55.33	56.17	54.92	135,971
March 02, 2026	55.65	55.96	55.96	56.07	55.27	109,200
February 27, 2026	56.14	55.98	55.98	56.66	55.69	226,015
February 26, 2026	56.4	56.4	56.4	56.77	56.25	126,535
February 25, 2026	56	56.45	56.45	56.7	55.56	176,500
February 24, 2026	56.6	55.96	55.96	56.6	55.6	216,509
February 23, 2026	54.95	56.56	56.56	56.63	54.82	207,417
February 20, 2026	55.66	55.3	0	55.89	55.23	115,327
February 19, 2026	55.19	55.84	0	55.89	55.19	95,910
February 18, 2026	55.49	55.25	0	55.66	54.91	151,800
February 17, 2026	54.77	55.49	0	55.9	54.77	124,636
February 13, 2026	54.36	54.73	0	55.54	53.51	201,747
February 12, 2026	53.31	54.69	0	54.71	53	184,100
February 11, 2026	52.69	52.91	0	53.31	52.3	120,121
February 10, 2026	52.79	52.7	0	53.12	52.49	115,300
February 09, 2026	52.79	52.93	0	52.96	52.21	85,231
February 06, 2026	52.45	52.59	0	52.71	52.17	210,000
February 05, 2026	52.13	52.25	0	52.62	52	132,600
February 04, 2026	50.89	52.57	0	52.76	50.89	200,018
February 03, 2026	49.73	50.94	0	50.95	49.41	141,916
February 02, 2026	48.4	49.73	0	49.77	48.4	125,013
January 30, 2026	48.7	48.61	0	48.87	48.21	150,305
January 29, 2026	49.03	48.7	0	49.55	48.46	131,700
January 28, 2026	49.68	49.23	0	49.88	48.97	153,834
January 27, 2026	50.07	49.54	0	50.07	49.33	130,300
January 26, 2026	50.69	49.77	0	51.01	49.47	119,527
January 23, 2026	50.23	50.65	0	50.66	50.23	104,506
January 22, 2026	49.48	50.4	0	50.47	49.48	135,730
January 21, 2026	49.02	49.45	0	49.49	49.02	108,202
January 20, 2026	49.55	48.98	0	49.74	48.98	128,100
January 19, 2026	49.31	49.48	0	49.5	49.21	35,900
January 16, 2026	49.25	49.32	0	49.73	49	123,400
January 15, 2026	49.5	49.36	0	49.74	49.25	89,943
January 14, 2026	50	49.44	0	50.09	49.19	145,621
January 13, 2026	49.93	49.01	0	49.93	48.7	131,204
January 12, 2026	49.5	49.96	0	50.08	49.36	84,128
January 09, 2026	48.85	49.48	0	49.48	48.85	84,200
January 08, 2026	48.81	49.01	0	49.15	48.73	117,600