North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	29.920	30.090	29.580	29.980	26.776	84,777
2023-09-08	29.950	30.170	29.790	29.890	26.696	135,524
2023-09-07	30.470	30.540	29.770	29.810	26.624	167,134
2023-09-06	30.420	30.560	30.250	30.400	27.151	94,276
2023-09-05	30.300	30.650	30.280	30.400	27.151	98,645
2023-09-01	30.640	30.880	30.410	30.500	27.240	147,235
2023-08-31	30.890	30.890	30.470	30.500	27.240	144,579
2023-08-30	31.210	31.440	30.820	30.850	27.553	131,158
2023-08-29	30.920	31.310	30.840	31.160	27.830	96,557
2023-08-28	31.040	31.290	30.830	30.990	27.678	53,559
2023-08-25	30.900	31.220	30.740	31.030	27.714	118,258
2023-08-24	30.780	30.960	30.660	30.880	27.580	45,403
2023-08-23	30.660	30.870	30.485	30.860	27.562	75,830
2023-08-22	30.500	30.680	30.400	30.580	27.312	123,450
2023-08-21	30.550	30.620	30.360	30.490	27.232	69,477
2023-08-18	30.850	30.890	30.550	30.570	27.303	55,766
2023-08-17	31.270	31.760	30.830	30.890	27.589	112,166
2023-08-16	31.200	31.450	31.140	31.250	27.910	56,361
2023-08-15	31.310	31.420	31.000	31.180	27.848	120,069
2023-08-14	31.800	32.020	31.310	31.400	28.044	78,975
2023-08-11	31.730	31.920	31.620	31.770	28.375	47,042
2023-08-10	31.600	32.180	31.580	31.830	28.428	89,073
2023-08-09	31.450	31.900	31.450	31.830	28.428	78,202
2023-08-08	31.800	31.810	31.360	31.520	28.151	71,874
2023-08-04	31.550	31.820	31.410	31.780	28.384	51,337
2023-08-03	31.990	31.990	31.430	31.560	28.187	70,050
2023-08-02	31.990	31.990	31.620	31.740	28.348	81,116
2023-08-01	32.110	32.160	31.720	32.110	28.678	57,215
2023-07-31	32.460	32.760	32.030	32.100	28.670	160,647
2023-07-28	32.320	32.580	32.320	32.500	29.027	153,272
2023-07-27	32.660	32.830	32.200	32.250	28.803	121,927
2023-07-26	32.840	33.040	32.580	32.580	29.098	94,197
2023-07-25	32.470	32.900	32.470	32.870	29.357	118,039
2023-07-24	32.260	32.860	32.250	32.510	29.036	149,471
2023-07-21	31.510	32.300	31.510	32.250	28.803	223,349
2023-07-20	31.140	31.580	31.110	31.500	28.134	74,211
2023-07-19	31.090	31.360	31.050	31.140	27.812	120,206
2023-07-18	31.840	31.840	31.010	31.130	27.803	192,320
2023-07-17	31.800	31.850	31.400	31.820	28.419	222,764
2023-07-14	31.540	31.970	31.310	31.900	28.491	145,908
2023-07-13	31.160	31.530	31.040	31.510	28.143	122,736
2023-07-12	31.300	31.340	30.890	31.150	27.821	120,276
2023-07-11	30.680	31.270	30.680	31.120	27.794	132,711
2023-07-10	30.810	31.055	30.650	30.670	27.392	120,128
2023-07-07	30.580	30.980	30.570	30.820	27.526	161,479
2023-07-06	30.890	30.900	30.380	30.560	27.294	96,034
2023-07-05	31.210	31.380	30.950	31.050	27.732	118,654
2023-07-04	31.410	31.610	31.160	31.220	27.884	74,488
2023-06-30	31.300	31.555	31.110	31.400	28.044	97,368
2023-06-29	31.100	31.290	31.000	31.260	27.919	74,114
2023-06-28	31.000	31.420	30.960	31.250	27.571	84,966
2023-06-27	31.170	31.230	30.750	31.000	27.350	143,385
2023-06-26	31.150	31.295	30.930	31.170	27.500	95,973
2023-06-23	31.530	31.540	31.150	31.180	27.509	84,201
2023-06-22	31.720	31.910	31.490	31.520	27.809	168,646
2023-06-21	32.400	32.400	31.680	31.710	27.977	117,050
2023-06-20	32.480	32.860	32.350	32.450	28.630	186,977
2023-06-19	32.270	32.880	32.270	32.480	28.656	73,914
2023-06-16	33.250	33.500	32.250	32.260	28.462	1,143,970
2023-06-15	34.190	34.200	32.850	33.030	29.141	227,402

← NewerPage 14 of 21 · 1,255 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.