North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	33.230	33.690	32.910	33.640	28.745	150,170
2022-06-28	34.360	34.460	33.530	33.550	28.351	186,408
2022-06-27	34.360	34.460	34.150	34.260	28.951	202,764
2022-06-24	33.640	34.430	33.640	34.260	28.951	69,807
2022-06-23	33.150	33.700	33.100	33.630	28.419	68,383
2022-06-22	34.100	34.100	33.100	33.150	28.013	164,980
2022-06-21	34.510	34.700	34.200	34.260	28.951	50,744
2022-06-20	33.920	34.450	33.800	34.450	29.112	61,526
2022-06-17	33.740	34.140	33.310	33.570	28.368	272,972
2022-06-16	34.910	34.910	33.670	33.730	28.504	79,453
2022-06-15	34.750	35.380	34.750	35.160	29.712	60,454
2022-06-14	34.890	35.200	34.480	34.640	29.273	184,594
2022-06-13	35.330	35.590	34.885	35.000	29.577	168,587
2022-06-10	35.590	35.880	35.100	35.650	30.126	107,213
2022-06-09	36.310	36.700	35.750	35.770	30.227	106,367
2022-06-08	35.900	36.230	35.735	35.990	30.413	73,835
2022-06-07	35.760	36.070	35.530	35.910	30.346	61,248
2022-06-06	35.390	36.110	35.250	35.950	30.380	99,704
2022-06-03	35.520	35.650	35.290	35.370	29.889	45,695
2022-06-02	35.290	35.780	35.140	35.690	30.160	48,219
2022-06-01	36.300	36.440	35.240	35.240	29.780	67,710
2022-05-31	35.890	36.400	35.730	36.300	30.675	177,988
2022-05-30	35.590	36.110	35.500	35.760	30.219	38,838
2022-05-27	35.470	35.720	35.400	35.600	30.084	72,514
2022-05-26	35.040	35.530	34.950	35.440	29.949	70,835
2022-05-25	34.460	35.025	34.410	34.950	29.535	136,393
2022-05-24	34.240	34.580	34.095	34.430	29.095	74,375
2022-05-20	34.350	34.450	33.860	34.060	28.782	90,356
2022-05-19	34.670	34.670	33.840	34.190	28.892	175,388
2022-05-18	36.090	36.250	34.610	34.690	29.315	142,387
2022-05-17	36.070	36.280	35.670	36.170	30.565	139,056
2022-05-16	35.000	36.000	35.000	35.930	30.363	685,801
2022-05-13	34.610	35.120	34.600	35.080	29.644	662,773
2022-05-12	34.290	34.750	34.290	34.580	29.222	118,378
2022-05-11	35.040	35.070	34.370	34.420	29.087	237,216
2022-05-10	36.000	36.190	35.000	35.070	29.636	190,297
2022-05-09	35.440	36.220	35.330	35.970	30.396	116,707
2022-05-06	35.730	35.930	35.560	35.600	30.084	609,710
2022-05-05	35.940	35.990	35.550	35.800	30.253	179,455
2022-05-04	35.290	36.000	35.000	35.790	30.244	94,046
2022-05-03	35.410	35.570	34.870	35.270	29.805	214,842
2022-05-02	35.790	35.960	35.340	35.430	29.940	154,216
2022-04-29	35.870	36.170	35.780	35.830	30.278	146,059
2022-04-28	35.960	36.350	35.670	35.970	30.396	118,393
2022-04-27	35.690	36.200	35.610	35.710	30.177	144,833
2022-04-26	36.000	36.250	35.470	35.800	30.253	128,335
2022-04-25	35.620	36.110	35.350	35.990	30.413	169,236
2022-04-22	36.000	36.160	35.380	35.720	30.185	192,618
2022-04-21	35.960	36.260	35.610	36.130	30.532	117,637
2022-04-20	37.000	37.100	35.990	35.990	30.413	140,594
2022-04-19	36.710	37.390	36.670	37.370	31.267	204,217
2022-04-18	36.750	37.010	36.500	36.740	30.740	186,976
2022-04-14	38.310	38.740	36.510	36.670	30.681	290,913
2022-04-13	39.310	39.760	38.430	38.540	32.246	626,749
2022-04-12	39.670	39.780	39.440	39.490	33.041	688,625
2022-04-11	39.940	40.080	39.530	39.630	33.158	130,613
2022-04-08	39.000	40.060	39.000	39.920	33.400	155,865
2022-04-07	38.780	39.180	38.750	39.090	32.706	133,136
2022-04-06	38.380	38.830	38.380	38.830	32.488	582,827
2022-04-05	38.000	38.600	37.990	38.550	32.254	641,402

← NewerPage 19 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.