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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	48.52	47.45	47.45	48.52	47.25	311,800
September 09, 2025	50.47	48.82	48.82	51.72	48.7	401,020
September 08, 2025	51.22	51.2	51.2	51.54	50.98	164,909
September 05, 2025	50.85	51.22	51.22	51.26	50.67	71,700
September 04, 2025	50.58	50.9	50.9	50.94	50.28	138,800
September 03, 2025	50.03	50.42	50.42	51.02	50.03	119,374
September 02, 2025	50.24	49.83	49.83	50.34	49.61	86,200
August 29, 2025	50.32	50.46	50.46	50.72	50.12	188,200
August 28, 2025	50.48	50.29	50.29	50.68	49.96	98,507
August 27, 2025	50.08	50.44	50.44	50.48	50	95,800
August 26, 2025	50.2	50.19	50.19	50.82	50.11	114,424
August 25, 2025	50.97	50.34	50.34	50.97	50.18	106,911
August 22, 2025	51.57	50.69	50.69	51.66	50.67	120,000
August 21, 2025	51.66	51.46	51.46	51.93	51.38	99,707
August 20, 2025	52.07	51.71	51.71	52.26	51.57	203,936
August 19, 2025	51.88	52.08	52.08	52.48	51.58	204,500
August 18, 2025	50.59	51.67	51.67	51.76	50.59	219,601
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

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