Toronto - Free Realtime Quote CAD

The North West Company Inc. (NWC.TO)

55.21

-0.16

(-0.29%)

As of 11:05:12 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	55.34	55.34	54.87	55.21	55.21	18,363
Jun 6, 2025	55.20	55.76	55.16	55.37	55.37	56,100
Jun 5, 2025	56.00	56.54	55.07	55.15	55.15	91,600
Jun 4, 2025	56.13	56.70	55.71	56.04	56.04	103,300
Jun 3, 2025	57.71	57.75	56.40	56.47	56.47	51,600
Jun 2, 2025	57.44	57.95	57.39	57.85	57.85	98,300
May 30, 2025	56.71	57.51	56.24	57.26	57.26	116,900
May 29, 2025	56.92	57.23	56.56	56.71	56.71	99,000
May 28, 2025	57.00	57.10	56.24	57.05	57.05	126,200
May 27, 2025	56.97	57.02	56.00	56.04	56.04	147,900
May 26, 2025	57.06	57.13	55.99	56.97	56.97	52,100
May 23, 2025	56.60	56.91	56.44	56.72	56.72	61,500
May 22, 2025	56.87	57.12	56.02	56.58	56.58	157,600
May 21, 2025	56.61	57.22	56.19	56.47	56.47	134,200
May 20, 2025	55.03	57.37	55.03	56.88	56.88	131,200
May 16, 2025	54.99	55.63	54.19	55.39	55.39	70,700
May 15, 2025	54.30	55.12	54.30	55.07	55.07	52,800
May 14, 2025	54.41	54.67	53.86	54.15	54.15	83,700
May 13, 2025	54.73	55.38	54.30	54.76	54.76	180,500
May 12, 2025	55.41	55.41	54.26	54.71	54.71	198,600
May 9, 2025	55.90	56.13	55.13	55.43	55.43	109,200
May 8, 2025	57.20	57.39	56.00	56.31	56.31	143,700
May 7, 2025	55.84	57.24	55.84	56.87	56.87	138,100
May 6, 2025	55.60	56.63	55.31	55.97	55.97	123,200
May 5, 2025	55.50	56.78	55.23	55.91	55.91	97,000
May 2, 2025	55.38	55.93	55.31	55.50	55.50	61,300
May 1, 2025	55.33	55.86	55.07	55.58	55.58	73,800
Apr 30, 2025	54.32	55.48	54.32	55.30	55.30	90,300
Apr 29, 2025	55.00	55.10	54.41	54.55	54.55	70,900
Apr 28, 2025	54.80	55.21	54.66	55.04	55.04	110,500
Apr 25, 2025	54.73	55.18	54.73	54.87	54.87	66,700
Apr 24, 2025	53.73	55.07	52.58	55.00	55.00	144,300
Apr 23, 2025	55.29	55.29	53.58	53.70	53.70	155,100
Apr 22, 2025	54.81	55.12	54.75	54.89	54.89	140,400
Apr 21, 2025	53.66	54.45	53.25	54.31	54.31	92,300
Apr 17, 2025	53.24	53.85	52.45	53.79	53.79	77,500
Apr 16, 2025	0.4 Dividend
Apr 16, 2025	53.37	54.00	52.66	53.36	53.36	186,200
Apr 15, 2025	53.48	53.86	52.93	53.72	53.32	199,200
Apr 14, 2025	52.80	54.20	52.80	54.11	53.71	263,400
Apr 11, 2025	50.31	52.42	50.23	52.38	51.99	260,500
Apr 10, 2025	51.03	54.11	49.98	50.12	49.75	410,300
Apr 9, 2025	49.45	51.75	47.58	51.64	51.26	261,100
Apr 8, 2025	50.60	51.70	47.78	49.87	49.50	203,800
Apr 7, 2025	50.62	52.53	49.96	50.29	49.92	198,200
Apr 4, 2025	52.08	53.24	51.00	52.51	52.12	232,000
Apr 3, 2025	50.49	52.26	50.33	52.08	51.69	144,700
Apr 2, 2025	51.60	51.61	50.20	51.01	50.63	155,800
Apr 1, 2025	50.57	51.27	48.99	50.40	50.02	83,200
Mar 31, 2025	48.97	51.69	48.97	50.84	50.46	227,300
Mar 28, 2025	49.27	49.52	48.53	49.10	48.73	103,100
Mar 27, 2025	48.38	49.21	47.10	49.05	48.68	119,000
Mar 26, 2025	47.79	48.82	47.79	48.38	48.02	67,600
Mar 25, 2025	46.89	47.74	46.85	47.65	47.30	72,000
Mar 24, 2025	46.40	47.24	46.40	47.02	46.67	67,400
Mar 21, 2025	47.75	47.75	46.05	46.36	46.01	299,700
Mar 20, 2025	47.29	47.87	47.23	47.76	47.40	182,000
Mar 19, 2025	46.53	47.55	46.53	47.46	47.11	113,800
Mar 18, 2025	47.08	47.08	45.91	46.66	46.31	118,200
Mar 17, 2025	45.49	46.89	45.49	46.78	46.43	110,700
Mar 14, 2025	45.97	46.49	45.69	45.82	45.48	71,300
Mar 13, 2025	46.52	46.78	45.69	45.83	45.49	118,800
Mar 12, 2025	46.31	46.92	46.13	46.76	46.41	156,100
Mar 11, 2025	46.68	46.68	45.75	46.16	45.82	116,300
Mar 10, 2025	47.04	47.04	46.35	46.58	46.23	91,300
Mar 7, 2025	46.41	47.30	46.41	47.06	46.71	72,100
Mar 6, 2025	46.44	46.60	46.03	46.52	46.17	71,900
Mar 5, 2025	46.61	46.92	46.41	46.61	46.26	60,200
Mar 4, 2025	46.87	47.17	46.46	46.67	46.32	85,300
Mar 3, 2025	46.58	47.21	46.48	47.14	46.79	116,100
Feb 28, 2025	46.88	46.88	46.17	46.57	46.22	159,100
Feb 27, 2025	47.32	47.36	46.66	46.88	46.53	57,200
Feb 26, 2025	47.40	48.01	46.97	47.51	47.16	102,100
Feb 25, 2025	46.34	47.48	46.34	47.18	46.83	118,100
Feb 24, 2025	46.33	47.29	46.18	47.08	46.73	203,900
Feb 21, 2025	46.78	46.82	45.89	46.11	45.77	160,800
Feb 20, 2025	46.17	47.26	45.50	47.14	46.79	128,600
Feb 19, 2025	45.74	46.69	44.78	46.19	45.85	213,300
Feb 18, 2025	45.56	45.56	44.48	44.51	44.18	155,700
Feb 14, 2025	45.70	46.54	45.50	45.56	45.22	86,000
Feb 13, 2025	46.02	46.63	45.66	45.67	45.33	84,300
Feb 12, 2025	45.91	46.19	45.70	45.99	45.65	32,600
Feb 11, 2025	46.11	46.18	45.77	45.91	45.57	121,000
Feb 10, 2025	46.24	46.72	45.86	46.10	45.76	93,800
Feb 7, 2025	46.60	47.00	46.17	46.24	45.90	85,500
Feb 6, 2025	46.45	47.57	46.45	46.64	46.29	88,200
Feb 5, 2025	47.27	47.30	46.31	46.45	46.10	94,900
Feb 4, 2025	46.27	47.62	45.51	47.27	46.92	157,600
Feb 3, 2025	45.20	46.21	44.82	46.08	45.74	156,700
Jan 31, 2025	47.58	47.66	46.24	46.44	46.09	165,500
Jan 30, 2025	47.10	47.79	47.10	47.56	47.21	69,800
Jan 29, 2025	47.49	47.92	46.93	47.30	46.95	77,100
Jan 28, 2025	47.48	47.72	47.24	47.52	47.17	82,500
Jan 27, 2025	47.26	47.76	47.10	47.22	46.87	120,400
Jan 24, 2025	47.00	47.61	47.00	47.36	47.01	60,900
Jan 23, 2025	46.50	47.38	45.66	47.05	46.70	126,800
Jan 22, 2025	45.50	46.41	45.50	46.30	45.96	71,100
Jan 21, 2025	45.70	46.20	45.50	45.66	45.32	130,800
Jan 20, 2025	46.01	46.06	45.56	45.65	45.31	43,100
Jan 17, 2025	46.49	46.49	45.64	45.82	45.48	124,400
Jan 16, 2025	46.12	46.44	45.96	46.18	45.84	208,300
Jan 15, 2025	46.06	46.74	45.97	46.11	45.77	118,500
Jan 14, 2025	47.00	47.62	45.76	45.81	45.47	271,000
Jan 13, 2025	47.10	47.50	46.76	46.89	46.54	80,700
Jan 10, 2025	47.48	47.61	47.06	47.30	46.95	181,700
Jan 9, 2025	47.35	47.73	47.06	47.73	47.37	88,200
Jan 8, 2025	48.50	48.58	47.17	47.53	47.18	186,900
Jan 7, 2025	48.75	49.82	48.75	48.90	48.54	121,300
Jan 6, 2025	49.93	50.14	48.58	48.76	48.40	97,000
Jan 3, 2025	49.50	49.80	48.97	49.36	48.99	53,400
Jan 2, 2025	49.14	49.58	48.88	49.27	48.90	51,700
Dec 31, 2024	0.4 Dividend
Dec 31, 2024	49.08	49.29	48.66	49.12	48.75	47,700
Dec 30, 2024	49.31	49.60	48.96	49.30	48.54	62,000
Dec 27, 2024	49.06	49.76	49.01	49.68	48.91	103,100
Dec 24, 2024	49.50	49.64	48.67	49.50	48.73	33,900
Dec 23, 2024	48.79	49.10	48.56	48.83	48.07	106,400
Dec 20, 2024	48.79	49.33	48.36	48.82	48.06	127,600
Dec 19, 2024	49.87	50.47	48.95	49.18	48.42	143,300
Dec 18, 2024	48.76	49.42	48.65	48.97	48.21	161,400
Dec 17, 2024	48.23	49.19	47.98	48.98	48.22	200,500
Dec 16, 2024	48.33	48.64	47.65	48.26	47.51	124,400
Dec 13, 2024	49.00	49.75	47.96	48.01	47.27	162,800
Dec 12, 2024	50.31	50.38	48.77	48.84	48.08	220,800
Dec 11, 2024	50.87	51.16	49.81	50.31	49.53	181,700
Dec 10, 2024	50.01	54.15	49.95	50.57	49.79	279,900
Dec 9, 2024	52.54	52.54	51.86	52.17	51.36	123,600
Dec 6, 2024	52.69	52.97	52.37	52.55	51.74	106,400
Dec 5, 2024	52.65	53.33	52.45	52.59	51.77	81,000
Dec 4, 2024	52.93	53.81	52.30	52.80	51.98	183,100
Dec 3, 2024	52.70	53.49	52.16	53.34	52.51	95,700
Dec 2, 2024	51.03	51.78	51.03	51.69	50.89	110,900
Nov 29, 2024	52.17	52.17	51.30	51.55	50.75	45,500
Nov 28, 2024	51.52	51.95	51.52	51.95	51.14	26,800
Nov 27, 2024	50.90	51.81	50.84	51.77	50.97	84,800
Nov 26, 2024	51.43	51.85	50.55	50.98	50.19	151,600
Nov 25, 2024	52.39	53.32	51.95	51.98	51.17	151,100
Nov 22, 2024	53.00	53.49	52.90	53.02	52.20	104,100
Nov 21, 2024	53.40	53.73	52.95	53.14	52.32	76,700
Nov 20, 2024	52.81	53.45	52.47	53.43	52.60	103,200
Nov 19, 2024	53.00	53.57	52.62	52.88	52.06	118,700
Nov 18, 2024	53.77	53.80	52.91	53.00	52.18	78,400
Nov 15, 2024	53.57	54.00	53.10	53.79	52.96	79,100
Nov 14, 2024	53.69	54.00	53.41	53.56	52.73	41,800
Nov 13, 2024	53.90	54.04	53.15	53.72	52.89	88,500
Nov 12, 2024	54.09	54.42	53.73	53.99	53.15	49,000
Nov 11, 2024	55.01	55.28	54.14	54.14	53.30	55,900
Nov 8, 2024	55.65	55.93	54.48	54.96	54.11	84,000
Nov 7, 2024	54.59	55.75	54.26	55.65	54.79	89,800
Nov 6, 2024	53.77	54.45	53.50	54.24	53.40	52,900
Nov 5, 2024	53.06	54.38	52.94	53.75	52.92	91,400
Nov 4, 2024	52.45	53.26	52.45	53.16	52.34	67,400
Nov 1, 2024	52.41	53.64	52.41	53.05	52.23	82,900
Oct 31, 2024	52.81	53.05	52.38	52.41	51.60	108,600
Oct 30, 2024	51.79	53.45	51.79	53.13	52.31	79,500
Oct 29, 2024	51.15	52.21	51.11	52.14	51.33	74,500
Oct 28, 2024	51.40	51.47	50.95	51.17	50.38	48,500
Oct 25, 2024	51.13	51.47	50.66	51.10	50.31	58,200
Oct 24, 2024	50.68	51.40	50.67	51.23	50.44	56,500
Oct 23, 2024	50.94	51.33	50.67	50.68	49.89	83,600
Oct 22, 2024	51.14	51.44	51.06	51.33	50.53	96,300
Oct 21, 2024	52.02	52.10	51.11	51.44	50.64	89,800
Oct 18, 2024	52.41	52.45	52.04	52.20	51.39	77,800
Oct 17, 2024	52.89	53.06	52.14	52.38	51.57	70,500
Oct 16, 2024	52.10	52.81	51.58	52.73	51.91	70,000
Oct 15, 2024	52.51	52.99	51.72	52.06	51.25	88,100
Oct 11, 2024	52.49	52.84	52.12	52.72	51.90	85,000
Oct 10, 2024	52.14	52.25	51.85	52.06	51.25	78,800
Oct 9, 2024	51.59	52.33	51.59	52.21	51.40	73,100
Oct 8, 2024	51.57	52.16	51.45	51.83	51.03	59,000
Oct 7, 2024	51.29	52.13	51.29	51.57	50.77	109,600
Oct 4, 2024	52.65	52.79	51.69	51.75	50.95	98,400
Oct 3, 2024	52.02	52.65	51.10	52.65	51.83	97,200
Oct 2, 2024	51.09	52.50	50.54	51.43	50.63	136,000
Oct 1, 2024	51.32	51.42	50.57	51.13	50.34	98,800
Sep 30, 2024	50.31	51.33	50.29	51.33	50.53	47,200
Sep 27, 2024	0.4 Dividend
Sep 27, 2024	51.43	51.56	50.44	50.55	49.77	95,700
Sep 26, 2024	51.38	51.71	50.90	51.43	50.24	97,200
Sep 25, 2024	50.86	51.46	50.64	50.80	49.62	101,500
Sep 24, 2024	50.44	51.38	50.44	51.00	49.82	70,200
Sep 23, 2024	50.15	50.79	50.15	50.56	49.39	76,900
Sep 20, 2024	50.03	50.26	49.81	50.15	48.99	101,400
Sep 19, 2024	50.56	50.56	49.66	50.05	48.89	71,200
Sep 18, 2024	50.66	51.51	50.28	50.54	49.37	110,300
Sep 17, 2024	50.95	51.03	50.39	50.54	49.37	141,300
Sep 16, 2024	51.23	51.78	50.89	50.94	49.76	53,800
Sep 13, 2024	52.00	52.00	51.24	51.67	50.47	73,000
Sep 12, 2024	51.56	52.23	51.45	52.00	50.80	94,300
Sep 11, 2024	50.20	51.55	50.00	51.54	50.35	103,600
Sep 10, 2024	50.52	51.60	50.46	50.76	49.58	128,600
Sep 9, 2024	50.70	51.48	50.39	51.15	49.97	145,100
Sep 6, 2024	48.93	51.05	48.93	50.70	49.53	210,400
Sep 5, 2024	46.57	50.36	45.66	48.92	47.79	212,300
Sep 4, 2024	45.49	45.89	45.17	45.65	44.59	50,600
Sep 3, 2024	45.56	46.18	45.20	45.68	44.62	83,100
Aug 30, 2024	45.99	45.99	45.04	45.68	44.62	104,100
Aug 29, 2024	45.90	46.10	45.37	45.72	44.66	67,600
Aug 28, 2024	45.09	45.59	45.09	45.44	44.39	40,600
Aug 27, 2024	44.94	45.16	44.76	44.86	43.82	30,700
Aug 26, 2024	45.05	45.99	44.85	45.31	44.26	89,600
Aug 23, 2024	45.04	45.30	44.50	45.30	44.25	70,000
Aug 22, 2024	45.27	45.96	44.80	44.80	43.76	69,000
Aug 21, 2024	45.18	45.38	44.71	45.25	44.20	54,500
Aug 20, 2024	45.24	45.55	45.02	45.10	44.06	32,400
Aug 19, 2024	45.56	46.05	45.21	45.21	44.16	54,500
Aug 16, 2024	45.38	46.25	45.34	45.56	44.51	97,600
Aug 15, 2024	44.68	45.60	44.63	45.38	44.33	58,300
Aug 14, 2024	43.98	44.80	43.92	44.67	43.64	67,000
Aug 13, 2024	43.37	44.19	43.00	44.11	43.09	63,800
Aug 12, 2024	43.48	43.76	42.94	43.62	42.61	53,500
Aug 9, 2024	43.70	43.70	42.98	43.11	42.11	48,600
Aug 8, 2024	44.10	44.35	43.59	43.98	42.96	61,600
Aug 7, 2024	44.09	44.18	43.06	43.26	42.26	54,500
Aug 6, 2024	44.00	44.59	43.91	44.17	43.15	102,700
Aug 2, 2024	44.15	44.75	44.13	44.75	43.71	51,400
Aug 1, 2024	44.73	45.26	44.54	45.15	44.10	80,800
Jul 31, 2024	44.34	45.01	44.17	44.71	43.67	77,100
Jul 30, 2024	44.61	44.91	43.96	44.31	43.28	49,300
Jul 29, 2024	45.09	45.09	44.30	44.36	43.33	60,700
Jul 26, 2024	45.03	45.75	45.03	45.17	44.12	58,900
Jul 25, 2024	44.53	45.35	44.53	45.03	43.99	55,100
Jul 24, 2024	44.49	44.83	44.45	44.59	43.56	47,100
Jul 23, 2024	44.60	44.71	44.36	44.49	43.46	34,700
Jul 22, 2024	44.00	44.93	43.99	44.71	43.67	92,500
Jul 19, 2024	43.80	44.27	43.74	44.01	42.99	42,200
Jul 18, 2024	42.90	44.03	42.90	43.83	42.82	88,300
Jul 17, 2024	42.77	43.41	42.77	43.36	42.36	41,400
Jul 16, 2024	42.91	43.61	42.61	43.16	42.16	65,200
Jul 15, 2024	42.52	42.83	42.44	42.80	41.81	39,600
Jul 12, 2024	42.16	43.24	42.16	42.52	41.54	108,200
Jul 11, 2024	41.75	42.66	41.33	42.11	41.13	70,700
Jul 10, 2024	41.07	41.86	40.84	41.70	40.73	77,700
Jul 9, 2024	41.60	41.60	40.81	40.89	39.94	76,800
Jul 8, 2024	41.88	42.81	41.29	41.60	40.64	75,400
Jul 5, 2024	42.33	42.50	41.88	41.98	41.01	44,900
Jul 4, 2024	42.00	42.33	41.92	42.14	41.16	19,800
Jul 3, 2024	42.08	42.47	41.86	42.05	41.08	51,700
Jul 2, 2024	40.90	42.15	40.42	41.91	40.94	80,200
Jun 28, 2024	0.39 Dividend
Jun 28, 2024	42.24	42.32	41.29	41.44	40.48	53,200
Jun 27, 2024	41.47	42.44	41.47	42.30	40.94	55,600
Jun 26, 2024	42.19	42.19	41.41	41.80	40.46	50,900
Jun 25, 2024	42.08	42.65	41.78	42.19	40.83	104,000
Jun 24, 2024	41.46	42.18	41.21	41.90	40.55	88,500
Jun 21, 2024	41.88	41.88	41.01	41.48	40.15	187,300
Jun 20, 2024	40.93	41.76	40.75	41.54	40.20	141,300
Jun 19, 2024	41.54	41.68	41.02	41.06	39.74	46,700
Jun 18, 2024	42.48	42.48	41.63	41.65	40.31	97,600
Jun 17, 2024	42.83	43.16	42.20	42.49	41.12	69,500
Jun 14, 2024	42.80	43.28	42.49	42.76	41.38	64,600
Jun 13, 2024	43.48	43.49	42.91	43.12	41.73	95,300
Jun 12, 2024	43.70	43.79	43.18	43.49	42.09	74,600
Jun 11, 2024	42.62	43.62	42.61	43.56	42.16	70,600
Jun 10, 2024	43.00	43.00	41.95	42.90	41.52	108,200

EMP-A.TO Empire Company Limited

51.39

-0.94%

MRU.TO Metro Inc.

104.18

-0.49%

WN.TO George Weston Limited

266.22

-0.49%

L.TO Loblaw Companies Limited

221.04

-0.24%

WN-PC.TO George Weston Limited

22.63

-1.01%

WN-PA.TO George Weston Limited

24.87

0.00%

LBLCF Loblaw Companies Limited

164.96

0.00%

VLGEA Village Super Market, Inc.

36.60

-3.63%

CA.PA Carrefour SA

12.97

+0.23%

AXFOY Axfood AB (publ)

27.24

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The North West Company Inc. (NWC.TO)

Related Tickers