North West Company Inc (TSX:NWC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2025	55.41	55.41	54.26	54.71	198,575	-0.72(-1.30%)
May 09, 2025	55.90	56.13	55.13	55.43	109,196	-0.88(-1.56%)
May 08, 2025	57.20	57.39	56.00	56.31	143,655	-0.56(-0.98%)
May 07, 2025	55.84	57.24	55.84	56.87	138,123	+0.90(+1.61%)
May 06, 2025	55.60	56.63	55.31	55.97	123,168	+0.06(+0.11%)
May 05, 2025	55.50	56.78	55.23	55.91	96,992	+0.41(+0.74%)
May 02, 2025	55.38	55.93	55.31	55.50	61,278	-0.08(-0.14%)
May 01, 2025	55.33	55.86	55.07	55.58	73,808	+0.28(+0.51%)
Apr 30, 2025	54.32	55.48	54.32	55.30	90,326	+0.75(+1.37%)
Apr 29, 2025	55.00	55.10	54.41	54.55	70,889	-0.49(-0.89%)
Apr 28, 2025	54.80	55.21	54.66	55.04	110,450	+0.17(+0.31%)
Apr 25, 2025	54.73	55.18	54.73	54.87	66,711	-0.13(-0.24%)
Apr 24, 2025	53.73	55.07	52.58	55.00	144,266	+1.30(+2.42%)
Apr 23, 2025	55.29	55.29	53.58	53.70	155,090	-1.19(-2.17%)
Apr 22, 2025	54.81	55.12	54.75	54.89	140,421	+0.58(+1.07%)
Apr 21, 2025	53.66	54.45	53.25	54.31	92,253	+0.52(+0.97%)
Apr 17, 2025				53.79	0	+0.43(+0.81%)
Apr 16, 2025	53.37	54.00	52.66	53.36	186,216	-0.36(-0.67%)
Apr 15, 2025	53.48	53.86	52.93	53.72	199,222	-0.39(-0.72%)
Apr 14, 2025	52.80	54.20	52.80	54.11	263,412	+1.73(+3.30%)
Apr 11, 2025	50.31	52.42	50.23	52.38	260,524	+2.26(+4.51%)
Apr 10, 2025	51.03	54.11	49.98	50.12	410,309	-1.52(-2.94%)
Apr 09, 2025	49.45	51.75	47.58	51.64	261,131	+1.77(+3.55%)
Apr 08, 2025	50.60	51.70	47.78	49.87	203,774	-0.42(-0.84%)
Apr 07, 2025	50.62	52.53	49.96	50.29	198,232	-2.22(-4.23%)
Apr 04, 2025	52.08	53.24	51.00	52.51	232,039	+0.43(+0.83%)
Apr 03, 2025	50.49	52.26	50.33	52.08	144,657	+1.07(+2.10%)
Apr 02, 2025	51.60	51.61	50.20	51.01	155,839	+0.61(+1.21%)
Apr 01, 2025	50.57	51.27	48.99	50.40	83,210	-0.44(-0.87%)
Mar 31, 2025	48.97	51.69	48.97	50.84	227,325	+1.74(+3.54%)
Mar 28, 2025	49.27	49.52	48.53	49.10	103,086	+0.05(+0.10%)
Mar 27, 2025	48.38	49.21	47.10	49.05	119,127	+0.67(+1.38%)
Mar 26, 2025	47.79	48.82	47.79	48.38	67,585	+0.73(+1.53%)
Mar 25, 2025	46.89	47.74	46.85	47.65	72,026	+0.63(+1.34%)
Mar 24, 2025	46.40	47.24	46.40	47.02	67,380	+0.66(+1.42%)
Mar 21, 2025	47.75	47.75	46.05	46.36	299,743	-1.40(-2.93%)
Mar 20, 2025	47.29	47.87	47.23	47.76	182,014	+0.30(+0.63%)
Mar 19, 2025	46.53	47.55	46.53	47.46	113,802	+0.80(+1.71%)
Mar 18, 2025	47.08	47.08	45.91	46.66	118,245	-0.12(-0.26%)
Mar 17, 2025	45.49	46.89	45.49	46.78	110,723	+0.96(+2.10%)
Mar 14, 2025	45.97	46.49	45.69	45.82	71,344	-0.01(-0.02%)
Mar 13, 2025	46.52	46.78	45.69	45.83	118,939	-0.93(-1.99%)
Mar 12, 2025	46.31	46.92	46.13	46.76	156,051	+0.60(+1.30%)
Mar 11, 2025	46.68	46.68	45.75	46.16	116,348	-0.42(-0.90%)
Mar 10, 2025	47.04	47.04	46.35	46.58	91,327	-0.48(-1.02%)
Mar 07, 2025	46.41	47.30	46.41	47.06	72,088	+0.54(+1.16%)
Mar 06, 2025	46.44	46.60	46.03	46.52	71,854	-0.09(-0.19%)
Mar 05, 2025	46.61	46.92	46.41	46.61	60,216	-0.06(-0.13%)
Mar 04, 2025	46.87	47.17	46.46	46.67	85,341	-0.47(-1.00%)