North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	40.410	40.890	39.110	39.240	35.802	89,708
2024-03-01	40.310	40.970	40.310	40.850	37.271	73,801
2024-02-29	40.950	41.120	40.020	40.310	36.778	91,244
2024-02-28	40.440	41.050	40.440	41.000	37.408	63,232
2024-02-27	39.690	40.440	39.650	40.440	36.897	36,957
2024-02-26	39.670	40.330	39.670	40.200	36.678	52,211
2024-02-23	39.650	39.860	39.415	39.670	36.194	59,911
2024-02-22	39.760	39.900	39.390	39.720	36.240	51,453
2024-02-21	39.460	39.980	39.290	39.640	36.167	70,433
2024-02-20	39.350	39.850	39.330	39.340	35.893	32,172
2024-02-16	39.340	39.970	39.090	39.850	36.359	43,310
2024-02-15	39.340	39.620	39.120	39.330	35.884	27,153
2024-02-14	39.040	39.430	38.870	39.300	35.857	25,068
2024-02-13	39.260	39.460	38.600	39.010	35.592	48,086
2024-02-12	39.680	40.190	39.680	40.000	36.495	37,950
2024-02-09	39.490	39.730	39.350	39.660	36.185	44,344
2024-02-08	39.780	39.820	39.210	39.460	36.003	40,503
2024-02-07	39.490	39.650	39.300	39.650	36.176	36,502
2024-02-06	39.020	39.530	39.020	39.520	36.057	38,644
2024-02-05	39.460	39.620	38.840	39.060	35.638	68,145
2024-02-02	39.460	39.540	39.160	39.430	35.975	63,415
2024-02-01	38.690	39.460	38.690	39.400	35.948	77,624
2024-01-31	38.980	38.980	38.550	38.890	35.483	93,552
2024-01-30	38.710	39.055	38.695	38.780	35.382	43,314
2024-01-29	38.970	38.970	38.310	38.770	35.373	49,605
2024-01-26	39.070	39.260	38.590	38.770	35.373	43,409
2024-01-25	38.610	39.080	38.560	38.930	35.519	59,378
2024-01-24	39.260	39.590	38.470	38.780	35.382	45,443
2024-01-23	39.290	39.520	39.050	39.340	35.893	44,342
2024-01-22	39.090	39.520	39.050	39.290	35.848	37,227
2024-01-19	39.180	39.260	38.770	39.200	35.766	87,665
2024-01-18	38.680	39.200	38.600	39.200	35.766	48,630
2024-01-17	39.140	39.140	38.410	38.580	35.200	55,332
2024-01-16	38.850	39.290	38.850	39.150	35.720	38,997
2024-01-15	38.780	39.420	38.780	39.300	35.857	33,060
2024-01-12	39.160	39.190	38.650	39.130	35.702	87,923
2024-01-11	39.120	39.280	38.760	38.830	35.428	67,512
2024-01-10	39.150	39.440	38.920	39.120	35.693	56,228
2024-01-09	39.270	39.740	39.120	39.460	36.003	30,574
2024-01-08	39.270	39.770	39.050	39.270	35.829	61,567
2024-01-05	39.140	39.600	38.700	39.390	35.939	45,869
2024-01-04	39.390	39.660	38.940	39.230	35.793	49,474
2024-01-03	39.460	39.740	39.330	39.630	36.158	93,609
2024-01-02	38.840	39.540	38.700	39.520	36.057	65,495
2023-12-29	39.310	39.550	39.240	39.270	35.829	17,205
2023-12-28	39.430	39.600	39.300	39.310	35.866	34,712
2023-12-27	39.250	39.680	39.230	39.450	35.638	36,001
2023-12-22	39.490	39.700	39.250	39.450	35.638	34,565
2023-12-21	39.480	39.770	39.050	39.250	35.457	35,815
2023-12-20	39.310	39.490	39.160	39.350	35.547	74,255
2023-12-19	38.830	39.550	38.790	39.340	35.538	71,195
2023-12-18	38.560	39.020	38.280	39.010	35.240	48,321
2023-12-15	38.960	39.060	38.565	38.690	34.951	68,319
2023-12-14	39.210	39.420	38.820	39.020	35.249	94,831
2023-12-13	38.900	39.440	38.900	39.430	35.620	50,551
2023-12-12	39.030	39.300	38.640	39.210	35.421	67,733
2023-12-11	39.300	39.590	38.500	38.830	35.078	118,609
2023-12-08	39.560	39.960	39.000	39.650	35.818	119,658
2023-12-07	37.890	39.870	37.890	39.750	35.909	197,564
2023-12-06	37.050	38.100	36.400	37.580	33.949	131,532

← NewerPage 12 of 21 · 1,259 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.