TSX · NWC · stock

The North West Company Inc. (NWC) stock price history

Every TSX trading session of The North West Company Inc. from Jul 8, 2002 to Sep 28, 2026: 6,084 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get NWC data, free keyYear by year table

NWC adjusted close, 2002 to 2026

NWCThe North West Company Inc.
CA$54.32+16.6% over one year
20052010201520202025
CA$55.67
All time high, 2026
CA$55.87
52 week high, CA$43.56 low
6,084
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

NWC key facts

  • The North West Company Inc. (NWC) closed at CA$54.32 on Sep 28, 2026 on TSX.
  • NWC's all time high close is CA$55.67, set on Feb 23, 2026; its all time low close is CA$1.77 on Jul 24, 2002.
  • NWC's 52 week range is CA$43.56 to CA$55.87.
  • NWC returned +16.6% over the year to Sep 28, 2026 and +93.5% over five years.
  • Over ten years NWC returned +212%, +12.0% a year compounded.
  • NWC's deepest drawdown was -47.3% from Mar 6, 2019 to Mar 23, 2020.
  • DataCedar holds 6,084 daily sessions of NWC history from Jul 8, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

NWC price chart, 2002 to 2026

NWC adjusted close, Jul 8, 2002 to Sep 28, 2026CA$1.91CA$5.84CA$17.81CA$54.3220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

NWC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+11.6%
3 months+9.2%
6 months+1.3%
Year to date+13.6%
1 year+16.6%
3 years+73.9%
5 years+93.5%
10 years+211.5%
Since Jul 8, 2002+2,710%
Compound annual growth, 24.2 years+14.8%

NWC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$55.67 on Feb 23, 2026
All time low close
CA$1.77 on Jul 24, 2002
52 week high
CA$55.87 on Feb 26, 2026
52 week low
CA$43.56 on Oct 29, 2025
Deepest drawdown
-47.3% from Mar 6, 2019 to Mar 23, 2020, recovered Jul 6, 2020
Best single session
+15.6% on Nov 3, 2006
Worst single session
-17.2% on Mar 23, 2020
Volatility, 1 year annualised
21.7%
Sessions closing higher, 1 year
48%
Growth of 1 since 2002
28.1×
Best calendar year
2007, +42%
Worst calendar year
2008, -13%

NWC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 8, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$48.03CA$55.87CA$47.23CA$54.32+12.8%25.9M186
2025CA$46.81CA$55.61CA$42.37CA$48.14+2.9%34.9M251
2024CA$35.71CA$52.84CA$34.50CA$46.79+29.6%18.9M252
2023CA$31.70CA$36.41CA$26.62CA$36.11+15.3%28.5M250
2022CA$28.75CA$33.80CA$26.31CA$31.33+8.5%35.7M250
2021CA$26.48CA$31.87CA$24.45CA$28.87+10.1%31.2M251
2020CA$21.09CA$29.53CA$12.36CA$26.23+24.7%37M252
2019CA$23.02CA$24.37CA$20.61CA$21.03-8.9%29.2M251
2018CA$21.13CA$23.33CA$18.64CA$23.09+9.2%25.9M251
2017CA$18.66CA$23.01CA$18.41CA$21.15+13.9%22.8M250
2016CA$18.46CA$21.31CA$16.07CA$18.57+0.3%28.2M251
2015CA$16.16CA$19.09CA$14.63CA$18.51+14.5%20.1M251
2014CA$15.08CA$16.32CA$13.39CA$16.17+6.8%16.1M251
2013CA$12.62CA$16.87CA$12.16CA$15.14+20.5%13.2M251
2012CA$10.74CA$13.25CA$10.30CA$12.57+16.5%13.9M251
2011CA$10.64CA$11.48CA$9.44CA$10.79+2.5%25.5M250
2010CA$9.04CA$11.55CA$8.25CA$10.52+16.3%21.9M251
2009CA$7.26CA$9.19CA$6.61CA$9.04+21.7%19.5M251
2008CA$8.54CA$8.67CA$5.61CA$7.43-13.0%17M252
2007CA$6.02CA$9.14CA$5.45CA$8.54+42.1%17.7M252
2006CA$4.35CA$6.96CA$3.86CA$6.01+38.1%20.9M251
2005CA$3.22CA$4.59CA$3.18CA$4.35+32.0%20.1M251
2004CA$2.64CA$3.32CA$2.50CA$3.30+23.4%22.1M253
2003CA$2.10CA$2.75CA$2.09CA$2.67+27.3%21.8M252
2002CA$1.93CA$2.11CA$1.75CA$2.10n/a10M122

NWC monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$54.32+11.9%
August 2026CA$48.55-4.5%
July 2026CA$50.85+3.0%
June 2026CA$49.38-3.8%
May 2026CA$51.34+1.7%
April 2026CA$50.46-6.0%
March 2026CA$53.67-2.6%
February 2026CA$55.10+15.2%
January 2026CA$47.84-0.6%
December 2025CA$48.14+0.2%
November 2025CA$48.03+8.2%
October 2025CA$44.41-4.9%

About the NWC data

Daily bars. 6,084 sessions from Jul 8, 2002 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/NWC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • NTR Nutrien Ltd.
  • NUAG New Pacific Metals Corp.
  • NVDA NVIDIA Corporation
  • NVO Novo Resources Corp.
  • NXE NexGen Energy Ltd.
  • NXR-UN Nexus Industrial REIT
  • OBE Obsidian Energy Ltd.
  • OCG Outcrop Silver & Gold Corporation

Common questions

NWC share price history

Start with any symbol.

Start free