North West Company Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	45.270	45.960	44.800	44.800	41.672	68,990
2024-08-21	45.180	45.380	44.710	45.250	42.090	54,457
2024-08-20	45.240	45.550	45.020	45.100	41.951	32,400
2024-08-19	45.560	46.050	45.210	45.210	42.053	54,452
2024-08-16	45.380	46.250	45.340	45.560	42.379	97,631
2024-08-15	44.680	45.600	44.630	45.380	42.211	58,254
2024-08-14	43.980	44.800	43.920	44.670	41.551	67,041
2024-08-13	43.370	44.190	43.000	44.110	41.030	63,830
2024-08-12	43.480	43.760	42.940	43.620	40.574	53,456
2024-08-09	43.700	43.700	42.980	43.110	40.100	48,648
2024-08-08	44.100	44.350	43.590	43.980	40.909	61,597
2024-08-07	44.090	44.180	43.060	43.260	40.239	54,468
2024-08-06	44.000	44.590	43.910	44.170	41.086	102,689
2024-08-02	44.150	44.750	44.130	44.750	41.625	51,352
2024-08-01	44.730	45.260	44.540	45.150	41.997	80,822
2024-07-31	44.340	45.010	44.170	44.710	41.588	77,102
2024-07-30	44.610	44.910	43.960	44.310	41.216	49,273
2024-07-29	45.090	45.090	44.295	44.360	41.262	60,732
2024-07-26	45.030	45.750	45.030	45.170	42.016	58,855
2024-07-25	44.530	45.350	44.530	45.030	41.886	55,051
2024-07-24	44.490	44.830	44.450	44.590	41.476	47,070
2024-07-23	44.600	44.710	44.355	44.490	41.383	34,740
2024-07-22	44.000	44.930	43.990	44.710	41.588	92,483
2024-07-19	43.800	44.270	43.740	44.010	40.937	42,237
2024-07-18	42.900	44.030	42.900	43.830	40.769	88,293
2024-07-17	42.770	43.410	42.770	43.360	40.332	41,423
2024-07-16	42.910	43.610	42.610	43.160	40.146	65,204
2024-07-15	42.520	42.830	42.440	42.800	39.811	39,622
2024-07-12	42.160	43.240	42.160	42.520	39.551	108,208
2024-07-11	41.750	42.660	41.330	42.110	39.170	70,716
2024-07-10	41.070	41.860	40.840	41.700	38.788	77,741
2024-07-09	41.600	41.600	40.810	40.890	38.035	76,820
2024-07-08	41.880	42.810	41.290	41.600	38.695	75,372
2024-07-05	42.330	42.500	41.880	41.980	39.049	44,910
2024-07-04	42.000	42.330	41.920	42.140	39.198	19,796
2024-07-03	42.080	42.470	41.860	42.050	39.114	51,658
2024-07-02	40.900	42.150	40.420	41.910	38.984	80,207
2024-06-28	42.240	42.320	41.290	41.440	38.546	53,230
2024-06-27	41.470	42.440	41.470	42.300	38.984	55,649
2024-06-26	42.190	42.190	41.410	41.800	38.523	50,922
2024-06-25	42.080	42.645	41.780	42.190	38.882	103,983
2024-06-24	41.460	42.180	41.210	41.900	38.615	88,535
2024-06-21	41.880	41.880	41.010	41.480	38.228	187,260
2024-06-20	40.930	41.760	40.750	41.540	38.283	141,254
2024-06-19	41.540	41.680	41.020	41.060	37.841	46,678
2024-06-18	42.480	42.480	41.630	41.650	38.385	97,568
2024-06-17	42.830	43.160	42.200	42.490	39.159	69,548
2024-06-14	42.800	43.280	42.490	42.760	39.407	64,559
2024-06-13	43.480	43.490	42.910	43.120	39.739	95,302
2024-06-12	43.700	43.790	43.180	43.490	40.080	74,698
2024-06-11	42.620	43.620	42.610	43.560	40.145	70,578
2024-06-10	43.000	43.000	41.950	42.900	39.537	108,221
2024-06-07	40.800	43.720	40.750	43.190	39.804	271,814
2024-06-06	38.790	40.670	38.520	40.620	37.435	126,895
2024-06-05	39.000	39.060	38.235	39.010	35.952	97,001
2024-06-04	37.860	38.950	37.850	38.930	35.878	85,286
2024-06-03	37.580	37.980	37.470	37.980	35.002	68,809
2024-05-31	37.270	37.780	37.270	37.650	34.698	105,416
2024-05-30	37.490	37.830	37.360	37.550	34.606	38,189
2024-05-29	37.330	37.920	37.330	37.500	34.560	61,678

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.4200 CAD
2026-06-30	0.4100 CAD
2026-04-15	0.4100 CAD
2025-12-31	0.4100 CAD
2025-09-29	0.4100 CAD
2025-06-27	0.4000 CAD
2025-04-16	0.4000 CAD
2024-12-31	0.4000 CAD
2024-09-27	0.4000 CAD
2024-06-28	0.3900 CAD
2024-04-17	0.3900 CAD
2023-12-28	0.3900 CAD
2023-09-28	0.3900 CAD
2023-06-29	0.3800 CAD
2023-04-14	0.3800 CAD
2022-12-29	0.3800 CAD
2022-09-28	0.3800 CAD
2022-06-29	0.3700 CAD
2022-04-20	0.3700 CAD
2021-12-30	0.3700 CAD
2021-09-28	0.3700 CAD
2021-06-29	0.3600 CAD
2021-04-15	0.3600 CAD
2020-12-30	0.3600 CAD
2020-09-29	0.3600 CAD
2020-06-29	0.3300 CAD
2020-03-30	0.3300 CAD
2019-12-30	0.3300 CAD
2019-09-27	0.3300 CAD
2019-06-27	0.3300 CAD
2019-03-28	0.3300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.