North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	35.810	36.030	35.470	35.970	31.433	114,259
2023-03-17	35.760	35.890	35.380	35.820	31.302	342,749
2023-03-16	35.210	35.740	35.080	35.690	31.188	83,310
2023-03-15	34.860	35.370	34.810	35.350	30.891	123,687
2023-03-14	34.650	35.240	34.650	35.240	30.795	85,528
2023-03-13	34.870	35.060	34.500	34.650	30.279	112,325
2023-03-10	34.920	35.060	34.710	34.860	30.463	66,254
2023-03-09	35.130	35.340	34.890	34.890	30.489	59,041
2023-03-08	35.000	35.220	34.960	35.100	30.672	46,518
2023-03-07	35.100	35.350	34.860	35.040	30.620	63,877
2023-03-06	35.190	35.430	35.000	35.290	30.838	49,114
2023-03-03	35.450	35.780	35.230	35.380	30.917	64,428
2023-03-02	35.850	35.900	35.400	35.400	30.935	49,421
2023-03-01	35.300	35.870	35.180	35.650	31.153	92,437
2023-02-28	35.530	35.590	35.150	35.380	30.917	161,062
2023-02-27	36.000	36.000	35.570	35.580	31.092	78,041
2023-02-24	35.810	36.100	35.470	35.990	31.450	37,459
2023-02-23	36.560	36.560	35.900	36.020	31.476	91,758
2023-02-22	36.670	36.740	36.300	36.360	31.774	69,793
2023-02-21	36.990	37.000	36.220	36.370	31.782	56,910
2023-02-17	36.630	37.140	36.570	36.990	32.324	51,872
2023-02-16	36.420	36.810	36.400	36.730	32.097	68,490
2023-02-15	36.200	36.850	36.200	36.520	31.913	63,958
2023-02-14	35.780	36.220	35.780	36.220	31.651	85,780
2023-02-13	35.650	36.260	35.650	36.220	31.651	55,674
2023-02-10	36.340	36.340	35.640	35.650	31.153	46,467
2023-02-09	35.370	36.030	35.240	35.970	31.433	77,418
2023-02-08	35.500	35.760	34.930	35.290	30.838	85,712
2023-02-07	36.180	36.950	35.430	35.520	31.039	74,434
2023-02-06	36.050	36.290	35.940	36.200	31.634	39,557
2023-02-03	35.930	36.210	35.520	36.040	31.494	81,070
2023-02-02	36.280	36.630	35.850	35.910	31.380	161,246
2023-02-01	36.350	36.690	36.290	36.460	31.861	85,948
2023-01-31	36.300	36.380	36.020	36.240	31.669	168,157
2023-01-30	36.260	36.490	36.050	36.050	31.503	109,985
2023-01-27	36.200	36.370	36.080	36.350	31.765	56,770
2023-01-26	36.290	36.370	36.020	36.250	31.677	70,549
2023-01-25	36.090	36.510	35.980	36.100	31.546	70,186
2023-01-24	36.140	36.600	36.060	36.230	31.660	55,761
2023-01-23	35.980	36.320	35.590	36.150	31.590	135,626
2023-01-20	36.070	36.280	35.900	36.010	31.468	111,899
2023-01-19	36.010	36.400	35.890	36.070	31.520	54,036
2023-01-18	36.930	37.070	36.050	36.150	31.590	95,948
2023-01-17	36.430	36.970	36.430	36.870	32.219	119,895
2023-01-16	36.110	36.600	36.030	36.430	31.835	36,726
2023-01-13	35.700	36.150	35.700	36.140	31.581	38,993
2023-01-12	35.890	36.410	35.510	35.840	31.319	108,954
2023-01-11	35.760	35.800	35.170	35.720	31.214	83,428
2023-01-10	35.700	35.910	35.500	35.710	31.206	105,352
2023-01-09	36.000	36.000	35.500	35.610	31.118	84,869
2023-01-06	35.780	36.090	35.480	35.930	31.398	71,789
2023-01-05	35.430	35.910	35.250	35.590	31.101	64,336
2023-01-04	35.640	35.760	35.330	35.550	31.066	86,453
2023-01-03	35.990	36.000	35.320	35.640	31.144	55,463
2022-12-30	35.310	35.710	35.240	35.570	31.083	41,751
2022-12-29	35.660	35.820	35.340	35.340	30.882	40,062
2022-12-28	36.460	36.460	35.850	35.920	31.057	71,152
2022-12-23	36.410	36.420	36.180	36.390	31.463	77,029
2022-12-22	36.330	36.460	35.890	36.380	31.455	100,527
2022-12-21	36.400	36.800	36.210	36.440	31.507	61,211

← NewerPage 16 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.