North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	32.000	32.430	31.940	32.280	27.582	135,632
2022-09-23	32.040	32.320	31.880	32.140	27.463	172,839
2022-09-22	32.650	32.740	32.150	32.260	27.565	173,281
2022-09-21	32.740	32.980	32.590	32.720	27.958	98,843
2022-09-20	32.470	32.720	32.400	32.610	27.864	137,942
2022-09-19	32.370	32.740	32.310	32.680	27.924	103,480
2022-09-16	32.290	32.700	32.170	32.650	27.899	241,369
2022-09-15	32.450	32.700	32.310	32.560	27.822	172,862
2022-09-14	32.390	32.480	32.050	32.400	27.685	188,282
2022-09-13	33.610	33.720	32.380	32.390	27.676	187,889
2022-09-12	33.600	34.000	33.460	33.810	28.890	222,222
2022-09-09	32.370	33.650	32.250	33.600	28.710	225,131
2022-09-08	33.250	33.250	30.550	31.940	27.292	517,962
2022-09-07	33.740	34.100	33.380	34.050	29.095	82,080
2022-09-06	34.370	34.445	33.620	33.740	28.830	74,867
2022-09-02	34.590	34.910	34.300	34.580	29.548	42,905
2022-09-01	33.990	35.250	33.990	34.450	29.437	73,782
2022-08-31	34.360	34.520	33.990	34.050	29.095	137,796
2022-08-30	34.580	34.740	34.340	34.360	29.360	48,935
2022-08-29	34.810	34.860	34.260	34.500	29.479	61,639
2022-08-26	35.500	35.530	34.570	34.650	29.608	43,160
2022-08-25	35.540	35.670	35.290	35.500	30.334	36,869
2022-08-24	35.700	35.820	35.390	35.520	30.351	42,860
2022-08-23	35.780	35.810	35.500	35.700	30.505	42,873
2022-08-22	35.950	36.000	35.510	35.780	30.573	28,668
2022-08-19	35.630	36.180	35.630	36.120	30.864	37,574
2022-08-18	36.410	36.420	35.690	35.720	30.522	95,359
2022-08-17	36.580	36.670	36.300	36.410	31.111	68,045
2022-08-16	35.650	36.570	35.620	36.570	31.248	81,907
2022-08-15	35.310	35.690	35.280	35.510	30.342	63,157
2022-08-12	35.150	35.400	34.840	35.350	30.206	81,146
2022-08-11	33.950	35.190	33.950	35.170	30.052	121,258
2022-08-10	33.680	33.920	33.600	33.710	28.804	59,795
2022-08-09	33.890	33.890	33.400	33.400	28.539	42,556
2022-08-08	33.640	33.910	33.330	33.850	28.924	125,401
2022-08-05	33.840	33.840	33.150	33.590	28.702	54,810
2022-08-04	33.810	33.980	33.620	33.910	28.975	45,219
2022-08-03	33.720	33.850	33.370	33.810	28.890	108,775
2022-08-02	34.480	34.510	33.650	33.690	28.787	101,065
2022-07-29	34.320	34.660	34.270	34.480	29.462	65,020
2022-07-28	34.010	34.580	33.950	34.360	29.360	64,201
2022-07-27	34.420	34.500	33.830	33.860	28.932	145,967
2022-07-26	34.150	34.380	33.930	34.310	29.317	81,172
2022-07-25	33.920	34.250	33.910	34.250	29.266	37,550
2022-07-22	34.010	34.300	33.620	33.860	28.932	98,397
2022-07-21	34.020	34.200	33.900	34.000	29.052	62,376
2022-07-20	33.660	34.230	33.550	34.060	29.103	53,337
2022-07-19	33.550	33.750	33.340	33.630	28.736	132,585
2022-07-18	33.560	33.780	33.410	33.430	28.565	101,406
2022-07-15	34.000	34.000	33.400	33.480	28.608	61,893
2022-07-14	34.500	34.730	33.810	33.840	28.915	56,023
2022-07-13	34.000	34.790	34.000	34.630	29.590	106,001
2022-07-12	34.000	34.500	33.950	34.200	29.223	121,779
2022-07-11	34.140	34.250	33.850	34.020	29.069	46,816
2022-07-08	34.070	34.300	34.000	34.240	29.257	82,073
2022-07-07	33.600	34.140	33.500	34.120	29.155	71,496
2022-07-06	33.860	34.200	33.250	33.520	28.642	101,669
2022-07-05	33.170	33.840	33.150	33.810	28.890	101,775
2022-07-04	33.230	33.490	33.150	33.290	28.445	69,714
2022-06-30	33.420	33.560	33.050	33.290	28.445	84,855

← NewerPage 18 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.