The North West Company Inc. NWC.TO
58.47 CAD +0.25 (+0.43%)
As ofNov 13, 2026, 4:00 PM EST
58.19 Day range 58.90
47.37 52-week range 59.46
- YTD
- +19.55%
- 1 year
- +21.89%
NWC.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.19 | 58.90 | 58.19 | 58.47 | +0.25 | +0.43% | 113,627 |
| Nov 12, 2026 | 58.59 | 59.08 | 58.01 | 58.22 | -0.37 | -0.63% | 63,700 |
| Nov 11, 2026 | 58.99 | 59.29 | 58.43 | 58.59 | -0.67 | -1.13% | 81,500 |
| Nov 10, 2026 | 58.96 | 59.73 | 58.56 | 59.26 | +0.30 | +0.51% | 62,300 |
| Nov 9, 2026 | 59.47 | 59.69 | 58.60 | 58.96 | -0.50 | -0.84% | 77,300 |
| Nov 6, 2026 | 56.98 | 59.76 | 56.98 | 59.46 | +2.06 | +3.59% | 252,800 |
| Nov 5, 2026 | 57.95 | 58.05 | 57.13 | 57.40 | -0.55 | -0.95% | 110,100 |
| Nov 4, 2026 | 57.23 | 57.95 | 56.68 | 57.95 | +1.05 | +1.85% | 103,100 |
| Nov 3, 2026 | 57.87 | 58.00 | 56.70 | 56.90 | -0.68 | -1.18% | 102,000 |
| Nov 2, 2026 | 56.86 | 57.94 | 56.76 | 57.58 | +0.53 | +0.93% | 142,800 |
| Oct 30, 2026 | 56.50 | 57.19 | 56.50 | 57.05 | +1.04 | +1.86% | 84,400 |
| Oct 29, 2026 | 55.83 | 56.46 | 55.42 | 56.01 | +0.22 | +0.39% | 99,700 |
| Oct 28, 2026 | 55.73 | 56.04 | 55.40 | 55.79 | -0.17 | -0.30% | 79,500 |
| Oct 27, 2026 | 56.44 | 56.45 | 55.89 | 55.96 | -0.49 | -0.87% | 116,100 |
| Oct 26, 2026 | 56.20 | 56.75 | 56.14 | 56.45 | +0.32 | +0.57% | 93,600 |
| Oct 23, 2026 | 56.56 | 56.60 | 55.89 | 56.13 | -0.48 | -0.85% | 53,600 |
| Oct 22, 2026 | 56.28 | 57.00 | 56.28 | 56.61 | +0.55 | +0.98% | 127,500 |
| Oct 21, 2026 | 56.23 | 56.59 | 55.92 | 56.06 | -0.44 | -0.78% | 54,600 |
| Oct 20, 2026 | 56.61 | 57.20 | 56.47 | 56.50 | +0.03 | +0.05% | 66,800 |
| Oct 19, 2026 | 56.03 | 56.90 | 56.03 | 56.47 | +0.18 | +0.32% | 104,100 |
| Oct 16, 2026 | 56.20 | 56.45 | 55.83 | 56.29 | +0.02 | +0.04% | 143,500 |
| Oct 15, 2026 | 55.75 | 56.90 | 55.74 | 56.27 | +0.78 | +1.41% | 176,600 |
| Oct 14, 2026 | 55.65 | 55.65 | 55.13 | 55.49 | +0.60 | +1.09% | 113,100 |
| Oct 13, 2026 | 55.48 | 55.60 | 54.84 | 54.89 | +0.04 | +0.07% | 96,700 |
| Oct 9, 2026 | 55.23 | 55.54 | 54.80 | 54.85 | -0.38 | -0.69% | 92,300 |
| Oct 8, 2026 | 54.48 | 55.28 | 54.45 | 55.23 | +0.84 | +1.54% | 98,200 |
| Oct 7, 2026 | 54.11 | 55.27 | 54.10 | 54.39 | +0.26 | +0.48% | 136,500 |
| Oct 6, 2026 | 53.66 | 54.39 | 53.66 | 54.13 | +0.31 | +0.58% | 118,800 |
| Oct 5, 2026 | 54.11 | 54.48 | 53.76 | 53.82 | -0.29 | -0.54% | 96,200 |
| Oct 2, 2026 | 53.84 | 54.47 | 53.67 | 54.11 | -0.16 | -0.29% | 160,200 |
| Oct 1, 2026 | 54.88 | 55.14 | 53.93 | 54.27 | -0.55 | -1.00% | 116,700 |
| Sep 30, 2026 | 54.41 | 55.03 | 54.41 | 54.82 | +0.32 | +0.59% | 188,500 |
| Sep 29, 2026 | 53.78 | 54.61 | 53.75 | 54.50 | +0.18 | +0.33% | 177,800 |
| Sep 28, 2026 | 53.63 | 54.47 | 53.22 | 54.32 | +0.64 | +1.19% | 165,500 |
| Sep 25, 2026 | 53.14 | 53.99 | 53.14 | 53.68 | +0.28 | +0.52% | 146,100 |
| Sep 24, 2026 | 52.39 | 53.77 | 52.39 | 53.40 | +0.70 | +1.33% | 203,000 |
| Sep 23, 2026 | 52.70 | 52.87 | 52.40 | 52.70 | -0.13 | -0.25% | 103,900 |
| Sep 22, 2026 | 52.42 | 53.13 | 52.28 | 52.83 | +0.36 | +0.69% | 105,700 |
| Sep 21, 2026 | 52.35 | 52.60 | 51.86 | 52.47 | +0.11 | +0.21% | 126,200 |
| Sep 18, 2026 | 52.09 | 52.50 | 51.66 | 52.36 | +0.27 | +0.52% | 176,700 |
| Sep 17, 2026 | 52.71 | 52.86 | 51.88 | 52.09 | -0.40 | -0.76% | 91,800 |
| Sep 16, 2026 | 52.10 | 52.69 | 52.10 | 52.49 | +0.47 | +0.90% | 88,300 |
| Sep 15, 2026 | 52.50 | 52.51 | 51.68 | 52.02 | -0.20 | -0.38% | 75,400 |
| Sep 14, 2026 | 51.71 | 52.57 | 51.71 | 52.22 | +0.55 | +1.06% | 99,900 |
| Sep 11, 2026 | 52.10 | 52.76 | 51.57 | 51.67 | -0.54 | -1.03% | 90,500 |
| Sep 10, 2026 | 53.00 | 53.49 | 51.82 | 52.21 | -0.74 | -1.40% | 282,400 |
| Sep 9, 2026 | 51.47 | 53.54 | 51.14 | 52.95 | +3.85 | +7.84% | 467,200 |
| Sep 8, 2026 | 49.37 | 49.37 | 48.91 | 49.10 | -0.28 | -0.57% | 123,200 |
| Sep 4, 2026 | 49.04 | 49.46 | 48.96 | 49.38 | +0.08 | +0.16% | 113,900 |
| Sep 3, 2026 | 48.80 | 49.34 | 48.61 | 49.30 | +0.64 | +1.32% | 88,600 |
| Sep 2, 2026 | 48.63 | 48.76 | 48.25 | 48.66 | +0.07 | +0.14% | 122,300 |
| Sep 1, 2026 | 48.49 | 49.11 | 48.49 | 48.59 | +0.04 | +0.08% | 75,200 |
| Aug 31, 2026 | 48.76 | 48.76 | 48.35 | 48.55 | -0.12 | -0.25% | 102,900 |
| Aug 28, 2026 | 49.02 | 49.26 | 48.40 | 48.67 | -0.19 | -0.39% | 81,700 |
| Aug 27, 2026 | 49.35 | 49.35 | 48.50 | 48.86 | -0.49 | -0.99% | 142,100 |
| Aug 26, 2026 | 49.21 | 49.62 | 49.00 | 49.35 | +0.33 | +0.67% | 114,400 |
| Aug 25, 2026 | 49.37 | 49.37 | 48.75 | 49.02 | -0.04 | -0.08% | 102,900 |
| Aug 24, 2026 | 49.11 | 49.50 | 49.00 | 49.06 | +0.06 | +0.12% | 129,600 |
| Aug 21, 2026 | 48.54 | 49.02 | 48.32 | 49.00 | +0.46 | +0.95% | 70,600 |
| Aug 20, 2026 | 48.88 | 48.91 | 48.22 | 48.54 | -0.33 | -0.68% | 92,700 |
| Aug 19, 2026 | 48.60 | 49.02 | 48.60 | 48.87 | +0.14 | +0.29% | 110,900 |
| Aug 18, 2026 | 48.85 | 49.06 | 48.67 | 48.73 | -0.05 | -0.10% | 87,000 |
| Aug 17, 2026 | 49.09 | 49.09 | 48.52 | 48.78 | -0.31 | -0.63% | 98,600 |
| Aug 14, 2026 | 49.85 | 49.87 | 49.02 | 49.09 | -0.52 | -1.05% | 61,300 |
64 days, newest first. Daily bars as drawn on the NWC.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.