North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	36.240	37.430	36.065	37.030	33.452	134,391
2023-12-04	35.260	36.250	35.260	35.800	32.341	142,009
2023-12-01	35.770	35.980	35.505	35.870	32.404	51,252
2023-11-30	35.290	35.960	34.770	35.770	32.313	94,264
2023-11-29	35.990	35.990	35.510	35.660	32.214	42,110
2023-11-28	36.130	36.300	36.000	36.060	32.575	35,588
2023-11-27	36.190	36.560	36.190	36.330	32.819	45,138
2023-11-24	36.720	36.720	36.190	36.410	32.892	42,278
2023-11-23	36.460	36.720	36.430	36.440	32.919	29,907
2023-11-22	35.790	36.660	35.790	36.640	33.099	37,915
2023-11-21	36.480	36.480	35.900	35.920	32.449	71,640
2023-11-20	36.180	36.290	35.940	36.020	32.539	26,491
2023-11-17	36.270	36.320	36.060	36.150	32.657	38,995
2023-11-16	35.700	36.425	35.700	36.380	32.864	68,572
2023-11-15	36.080	36.300	35.940	36.010	32.530	58,274
2023-11-14	35.600	36.440	35.600	36.060	32.575	41,497
2023-11-13	35.920	36.270	35.250	36.250	32.747	40,616
2023-11-10	36.430	36.860	36.170	36.230	32.729	50,750
2023-11-09	36.520	36.770	36.170	36.420	32.901	68,768
2023-11-08	36.010	36.380	36.010	36.280	32.774	33,196
2023-11-07	36.630	36.755	36.020	36.060	32.575	59,117
2023-11-06	36.520	36.950	36.220	36.620	33.081	48,601
2023-11-03	36.070	36.760	36.050	36.680	33.135	62,180
2023-11-02	35.290	36.330	35.290	36.070	32.584	64,129
2023-11-01	35.510	35.820	35.230	35.760	32.304	59,859
2023-10-31	36.090	36.300	35.155	35.360	31.943	125,124
2023-10-30	35.460	36.080	35.460	35.980	32.503	81,139
2023-10-27	35.400	35.570	35.000	35.240	31.835	90,470
2023-10-26	35.570	36.000	35.330	35.490	32.060	68,684
2023-10-25	35.870	36.430	35.470	35.470	32.042	123,260
2023-10-24	35.100	35.940	35.100	35.890	32.422	73,957
2023-10-23	35.050	35.610	35.000	35.360	31.943	126,148
2023-10-20	35.080	35.290	35.050	35.060	31.672	56,648
2023-10-19	35.050	35.200	35.000	35.080	31.690	33,501
2023-10-18	35.150	35.220	35.000	35.000	31.618	76,522
2023-10-17	35.190	35.560	35.120	35.250	31.844	102,665
2023-10-16	35.180	35.460	35.060	35.310	31.898	47,586
2023-10-13	35.640	35.640	35.000	35.030	31.645	81,659
2023-10-12	36.000	36.000	35.320	35.410	31.988	56,907
2023-10-11	35.320	36.000	35.320	35.900	32.431	84,864
2023-10-10	36.000	36.000	35.030	35.600	32.160	87,859
2023-10-06	35.380	36.100	35.380	36.000	32.521	68,938
2023-10-05	35.210	35.980	35.210	35.890	32.422	109,291
2023-10-04	34.910	35.210	34.630	35.210	31.808	70,582
2023-10-03	34.450	35.000	34.420	34.760	31.401	115,673
2023-10-02	34.200	34.720	33.930	34.590	31.247	100,481
2023-09-29	34.550	34.550	34.110	34.200	30.895	106,981
2023-09-28	34.140	34.360	33.720	34.320	31.004	53,845
2023-09-27	34.740	34.740	34.210	34.420	30.742	81,290
2023-09-26	35.200	35.300	34.660	34.730	31.018	72,830
2023-09-25	35.850	35.870	35.030	35.320	31.545	60,995
2023-09-22	35.940	36.120	35.790	35.860	32.028	85,413
2023-09-21	35.990	35.990	35.670	35.910	32.072	201,333
2023-09-20	35.910	36.050	35.675	36.010	32.162	150,438
2023-09-19	35.830	35.910	35.460	35.780	31.956	200,318
2023-09-18	35.020	36.240	35.020	35.860	32.028	240,747
2023-09-15	35.460	35.930	34.820	35.200	31.438	882,932
2023-09-14	34.480	35.450	34.380	35.390	31.608	285,394
2023-09-13	32.670	35.100	32.570	34.650	30.947	457,920
2023-09-12	29.910	30.290	29.850	30.220	26.990	115,894

← NewerPage 13 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.