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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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