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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.66	55.3	55.3	55.89	55.23	114,329
February 19, 2026	55.19	55.84	55.84	55.89	55.19	95,910
February 18, 2026	55.49	55.25	55.25	55.66	54.91	151,800
February 17, 2026	54.77	55.49	55.49	55.9	54.77	124,636
February 13, 2026	54.36	54.73	54.73	55.54	53.51	201,747
February 12, 2026	53.31	54.69	54.69	54.71	53	184,100
February 11, 2026	52.69	52.91	52.91	53.31	52.3	120,121
February 10, 2026	52.79	52.7	52.7	53.12	52.49	115,300
February 09, 2026	52.79	52.93	52.93	52.96	52.21	85,231
February 06, 2026	52.45	52.59	52.59	52.71	52.17	210,000
February 05, 2026	52.13	52.25	52.25	52.62	52	132,600
February 04, 2026	50.89	52.57	52.57	52.76	50.89	200,018
February 03, 2026	49.73	50.94	50.94	50.95	49.41	141,916
February 02, 2026	48.4	49.73	49.73	49.77	48.4	125,013
January 30, 2026	48.7	48.61	48.61	48.87	48.21	150,305
January 29, 2026	49.03	48.7	48.7	49.55	48.46	131,700
January 28, 2026	49.68	49.23	49.23	49.88	48.97	153,834
January 27, 2026	50.07	49.54	49.54	50.07	49.33	130,300
January 26, 2026	50.69	49.77	49.77	51.01	49.47	119,527
January 23, 2026	50.23	50.65	50.65	50.66	50.23	104,506
January 22, 2026	49.48	50.4	50.4	50.47	49.48	135,198
January 21, 2026	49.02	49.45	49.45	49.49	49.02	108,202
January 20, 2026	49.55	48.98	48.98	49.74	48.98	128,100
January 19, 2026	49.31	49.48	49.48	49.5	49.21	35,900
January 16, 2026	49.25	49.32	49.32	49.73	49	123,400
January 15, 2026	49.5	49.36	49.36	49.74	49.25	89,943
January 14, 2026	50	49.44	49.44	50.09	49.19	145,621
January 13, 2026	49.93	49.01	49.01	49.93	48.7	129,958
January 12, 2026	49.5	49.96	49.96	50.08	49.36	84,128
January 09, 2026	48.85	49.48	49.48	49.48	48.85	84,200
January 08, 2026	48.81	49.01	49.01	49.15	48.73	117,600
January 07, 2026	49.28	48.72	48.72	49.39	48.64	126,000
January 06, 2026	48.74	49.05	49.05	49.27	48.62	149,011
January 05, 2026	49	48.88	48.88	49.15	48.78	169,834
January 02, 2026	48.8	49.06	49.06	49.12	48.59	100,300
December 31, 2025	48.52	48.91	48.91	48.97	48.33	100,816
December 30, 2025	48.88	49	48.59	49.2	48.71	85,800
December 29, 2025	48.95	48.78	48.37	49.2	48.77	82,325
December 23, 2025	49.12	49.29	49.29	49.36	48.81	88,600
December 22, 2025	49.02	49.12	49.12	49.42	48.77	111,800
December 19, 2025	49.02	49.19	49.19	49.68	49.02	275,700
December 18, 2025	49.26	49.6	49.6	49.99	49.26	134,700
December 17, 2025	49.21	49.3	49.3	49.51	48.75	97,900
December 16, 2025	49.08	49.03	49.03	49.14	48.77	151,422
December 15, 2025	48.24	49.01	49.01	49.13	48.18	171,300
December 12, 2025	48.2	48.1	48.1	48.22	47.6	210,441
December 11, 2025	47.4	48.06	48.06	48.72	47.36	242,900
December 10, 2025	48	47.37	47.37	48.26	45.16	559,349
December 09, 2025	49	49.58	49.58	49.65	48.95	123,837
December 08, 2025	48.35	48.82	48.82	48.93	48.25	84,600
December 05, 2025	48.61	48.34	48.34	49.26	48.31	136,830
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

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