North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	38.270	38.280	37.150	37.560	34.615	47,888
2024-05-27	37.810	37.880	37.450	37.530	34.588	31,879
2024-05-24	37.490	38.140	37.490	37.810	34.846	30,689
2024-05-23	37.830	37.950	37.480	37.710	34.753	44,774
2024-05-22	38.470	38.470	37.760	37.780	34.818	65,604
2024-05-21	38.430	38.690	38.390	38.500	35.481	34,325
2024-05-17	38.670	38.840	38.330	38.540	35.518	31,635
2024-05-16	39.000	39.100	38.750	38.810	35.767	40,030
2024-05-15	38.890	38.950	38.680	38.840	35.795	43,948
2024-05-14	38.570	38.940	38.500	38.840	35.795	31,021
2024-05-13	38.930	39.050	38.670	38.870	35.822	32,309
2024-05-10	38.580	38.830	38.555	38.740	35.703	56,848
2024-05-09	38.560	38.660	38.300	38.570	35.546	40,917
2024-05-08	38.270	38.570	38.270	38.530	35.509	65,950
2024-05-07	38.720	38.870	38.230	38.370	35.362	81,462
2024-05-06	38.770	38.810	38.440	38.690	35.657	29,666
2024-05-03	38.770	38.990	38.420	38.490	35.472	24,990
2024-05-02	38.400	38.625	37.510	38.590	35.564	69,355
2024-05-01	39.110	39.120	38.600	38.850	35.804	23,483
2024-04-30	39.480	39.480	39.010	39.020	35.961	47,852
2024-04-29	39.040	39.580	39.040	39.460	36.366	53,160
2024-04-26	38.990	39.370	38.940	39.240	36.163	47,787
2024-04-25	39.130	39.590	38.940	39.240	36.163	38,836
2024-04-24	39.080	39.450	39.080	39.330	36.246	38,482
2024-04-23	38.800	39.370	38.650	39.130	36.062	53,739
2024-04-22	38.610	39.100	38.600	38.830	35.786	48,419
2024-04-19	38.290	38.750	38.200	38.680	35.647	37,545
2024-04-18	38.820	39.320	38.160	38.540	35.518	56,961
2024-04-17	38.670	39.210	38.490	38.660	35.629	46,860
2024-04-16	39.480	39.570	38.810	39.020	35.601	57,148
2024-04-15	38.840	39.580	38.840	39.500	36.039	51,087
2024-04-12	38.790	39.030	38.540	39.010	35.592	48,971
2024-04-11	39.790	39.790	38.540	38.560	35.182	80,723
2024-04-10	39.500	39.500	38.175	38.680	35.291	139,748
2024-04-09	39.600	39.870	39.380	39.860	36.368	62,089
2024-04-08	39.220	39.750	39.220	39.440	35.985	82,940
2024-04-05	38.580	39.570	38.480	39.350	35.902	102,995
2024-04-04	38.400	38.780	38.390	38.630	35.245	56,229
2024-04-03	38.230	38.970	38.130	38.370	35.008	74,355
2024-04-02	38.490	38.630	38.230	38.490	35.118	35,993
2024-04-01	38.880	39.350	38.550	38.750	35.355	26,700
2024-03-28	39.500	39.820	39.100	39.250	35.811	66,502
2024-03-27	39.200	39.560	38.970	39.340	35.893	40,576
2024-03-26	39.490	39.490	38.630	38.950	35.537	91,265
2024-03-25	39.010	39.250	38.630	38.880	35.474	59,574
2024-03-22	39.380	39.450	39.000	39.090	35.665	50,687
2024-03-21	38.990	39.760	38.670	39.510	36.048	66,262
2024-03-20	39.060	39.220	38.780	38.940	35.528	25,682
2024-03-19	39.020	39.300	39.015	39.050	35.629	37,617
2024-03-18	38.930	39.150	38.760	39.020	35.601	93,698
2024-03-15	38.520	39.110	38.410	39.010	35.592	266,338
2024-03-14	39.020	39.140	38.340	38.540	35.163	80,389
2024-03-13	39.680	39.860	39.030	39.110	35.683	75,143
2024-03-12	39.830	40.030	39.350	39.680	36.203	50,008
2024-03-11	39.110	39.750	39.110	39.620	36.149	33,072
2024-03-08	39.290	39.960	39.230	39.370	35.921	51,214
2024-03-07	39.340	40.200	39.340	40.160	36.641	64,295
2024-03-06	39.210	39.440	39.000	39.340	35.893	80,399
2024-03-05	39.630	39.630	38.860	38.910	35.501	28,952
2024-03-04	40.410	40.890	39.110	39.240	35.802	89,708

← NewerPage 11 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.