North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	34.200	34.420	33.860	34.060	30.050	176,286
2023-06-13	34.070	34.700	34.040	34.310	30.271	187,054
2023-06-12	34.340	34.340	33.915	34.140	30.121	138,013
2023-06-09	35.100	35.110	33.960	34.570	30.500	231,813
2023-06-08	34.170	35.420	34.170	35.100	30.968	490,995
2023-06-07	37.400	37.400	33.530	34.250	30.218	329,983
2023-06-06	38.120	38.510	38.030	38.400	33.879	78,734
2023-06-05	38.540	38.730	38.240	38.250	33.747	71,109
2023-06-02	38.720	38.980	38.315	38.570	34.029	69,718
2023-06-01	38.540	38.800	38.375	38.570	34.029	101,821
2023-05-31	38.010	38.620	38.000	38.540	34.003	142,601
2023-05-30	38.020	38.270	38.020	38.180	33.685	39,799
2023-05-29	38.060	38.390	37.990	38.210	33.712	39,948
2023-05-26	37.790	38.360	37.790	38.250	33.747	115,733
2023-05-25	37.760	37.870	37.570	37.850	33.394	62,993
2023-05-24	37.300	37.970	37.250	37.850	33.394	73,053
2023-05-23	37.970	38.200	37.600	37.690	33.253	112,990
2023-05-19	38.000	38.430	38.000	38.240	33.738	50,091
2023-05-18	37.850	38.210	37.760	38.130	33.641	65,020
2023-05-17	38.170	38.230	37.820	38.010	33.535	82,959
2023-05-16	37.610	38.200	37.440	37.970	33.500	71,168
2023-05-15	38.090	38.590	37.950	38.020	33.544	285,434
2023-05-12	38.090	38.400	38.000	38.040	33.562	90,102
2023-05-11	37.280	38.110	37.280	38.000	33.526	105,189
2023-05-10	37.820	38.460	37.020	37.600	33.173	280,193
2023-05-09	37.510	38.110	37.480	37.890	33.429	90,936
2023-05-08	37.650	37.860	37.340	37.620	33.191	215,584
2023-05-05	38.130	38.330	37.650	37.650	33.217	151,371
2023-05-04	38.870	38.900	38.000	38.050	33.570	62,816
2023-05-03	39.590	39.590	38.910	38.980	34.391	74,072
2023-05-02	39.360	39.590	39.200	39.560	34.903	195,093
2023-05-01	39.860	39.860	39.040	39.360	34.726	135,757
2023-04-28	39.950	40.200	39.560	39.740	35.061	171,915
2023-04-27	39.570	40.160	39.570	40.160	35.432	106,800
2023-04-26	39.380	39.730	39.160	39.560	34.903	133,684
2023-04-25	39.360	39.590	39.160	39.230	34.611	118,658
2023-04-24	39.690	39.770	39.170	39.270	34.647	114,745
2023-04-21	38.750	39.710	38.735	39.650	34.982	71,990
2023-04-20	38.650	39.190	38.650	38.910	34.329	140,024
2023-04-19	38.740	39.340	38.670	38.790	34.223	155,505
2023-04-18	39.100	39.200	38.750	38.950	34.364	104,138
2023-04-17	39.150	39.280	39.060	39.160	34.550	201,822
2023-04-14	39.510	39.600	39.070	39.320	34.691	123,139
2023-04-13	39.730	40.190	39.610	39.860	34.832	235,429
2023-04-12	40.350	40.490	39.630	39.850	34.823	137,238
2023-04-11	39.750	40.450	39.750	40.350	35.260	201,786
2023-04-10	39.390	39.870	38.900	39.820	34.797	266,148
2023-04-06	37.630	39.970	37.630	39.480	34.500	448,003
2023-04-05	36.060	37.760	35.880	37.470	32.744	222,807
2023-04-04	36.730	37.210	36.260	36.460	31.861	148,518
2023-04-03	37.790	37.790	36.450	36.820	32.175	189,338
2023-03-31	37.800	38.030	37.610	37.790	33.023	114,371
2023-03-30	37.760	38.140	37.760	37.980	33.189	104,408
2023-03-29	37.950	38.030	37.620	37.790	33.023	146,191
2023-03-28	37.030	37.910	37.030	37.750	32.988	93,030
2023-03-27	36.550	37.240	36.470	37.200	32.508	131,665
2023-03-24	36.400	36.680	36.220	36.240	31.669	128,785
2023-03-23	36.610	37.250	36.610	36.630	32.009	83,349
2023-03-22	36.530	36.900	36.520	36.730	32.097	71,334
2023-03-21	36.000	36.750	35.970	36.550	31.940	119,097

← NewerPage 15 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.