The North West Company Inc. NNWWF
41.26 USD 0.00 (+0.00%)
Regular-session close
40.80 Day range 40.80
32.91 52-week range 42.20
- YTD
- +16.42%
- 1 year
- +25.91%
NNWWF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | -0.46 | -1.11% | 100 |
| Nov 12, 2026 | 41.26 | 41.26 | 41.26 | 41.26 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 41.45 | 41.45 | 41.26 | 41.26 | -0.20 | -0.48% | 6,152 |
| Nov 10, 2026 | 41.76 | 41.76 | 41.46 | 41.46 | -0.47 | -1.12% | 848 |
| Nov 9, 2026 | 41.93 | 41.93 | 41.93 | 41.93 | -0.13 | -0.31% | 16,538 |
| Nov 6, 2026 | 35.11 | 42.20 | 35.11 | 42.06 | +5.08 | +13.74% | 33,659 |
| Nov 5, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 35.98 | 36.98 | 35.98 | 36.98 | -2.94 | -7.36% | 9,815 |
| Nov 3, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | -0.30 | -0.75% | 5,943 |
| Oct 28, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | +1.61 | +4.17% | 17,972 |
| Oct 26, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | +1.17 | +3.13% | 6,938 |
| Oct 12, 2026 | 37.44 | 37.44 | 37.44 | 37.44 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 37.44 | 37.44 | 37.44 | 37.44 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 37.44 | 37.44 | 37.44 | 37.44 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 37.44 | 37.44 | 37.44 | 37.44 | -0.47 | -1.24% | 20,255 |
| Oct 6, 2026 | 37.91 | 37.91 | 37.91 | 37.91 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 37.91 | 37.91 | 37.91 | 37.91 | -0.01 | -0.03% | 21,541 |
| Oct 2, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | -0.01 | -0.03% | 5,744 |
| Oct 1, 2026 | 38.88 | 38.88 | 37.93 | 37.93 | -0.45 | -1.17% | 5,524 |
| Sep 30, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | +0.76 | +2.02% | 35,319 |
| Sep 29, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | +0.13 | +0.35% | 1,615 |
| Sep 24, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 37.48 | 37.49 | 37.48 | 37.49 | +0.04 | +0.11% | 4,594 |
| Sep 21, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 0.00 | 0.00% | 12,486 |
| Sep 17, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | +0.10 | +0.27% | 2,286 |
| Sep 16, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | -0.96 | -2.51% | 6,742 |
| Sep 14, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | -0.09 | -0.23% | 40,647 |
| Sep 9, 2026 | 38.48 | 38.48 | 38.40 | 38.40 | +3.18 | +9.03% | 10,218 |
| Sep 8, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 35.28 | 35.28 | 35.22 | 35.22 | +0.31 | +0.89% | 25,928 |
| Sep 1, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | -0.92 | -2.57% | 4,394 |
| Aug 31, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | +0.54 | +1.53% | 16,623 |
| Aug 21, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | -0.57 | -1.59% | 8,348 |
| Aug 14, 2026 | 35.85 | 35.86 | 35.85 | 35.86 | -0.15 | -0.42% | 1,471 |
65 days, newest first. Daily bars as drawn on the NNWWF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.