North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	51.410	51.410	50.790	51.090	50.695	98,014
2026-07-20	51.600	51.860	51.400	51.450	51.052	54,628
2026-07-17	51.590	52.380	51.245	51.650	51.251	62,697
2026-07-16	50.700	51.670	50.700	51.580	51.181	112,410
2026-07-15	50.530	51.360	50.500	50.790	50.397	94,150
2026-07-14	51.960	51.960	50.730	50.790	50.397	83,765
2026-07-13	51.460	51.950	51.390	51.410	51.013	71,217
2026-07-10	50.780	51.630	50.780	51.420	51.022	67,222
2026-07-09	51.020	51.140	50.080	50.600	50.209	85,769
2026-07-08	49.350	51.680	49.210	51.320	50.923	163,604
2026-07-07	49.460	49.980	49.220	49.350	48.968	110,603
2026-07-06	50.010	50.210	48.810	49.370	48.988	116,417
2026-07-03	49.470	49.570	49.200	49.430	49.048	42,739
2026-07-02	49.500	49.825	49.215	49.490	49.107	155,151
2026-06-30	49.520	49.580	49.055	49.380	48.998	158,035
2026-06-29	50.080	50.490	49.560	49.900	49.107	107,414
2026-06-26	50.100	50.250	49.880	50.150	49.353	113,181
2026-06-25	50.000	50.480	49.960	50.080	49.285	153,856
2026-06-24	48.900	50.070	48.900	50.020	49.225	110,138
2026-06-23	48.200	49.120	48.200	48.920	48.143	91,121
2026-06-22	49.340	49.400	47.980	48.110	47.346	203,828
2026-06-19	49.560	49.680	49.100	49.250	48.468	82,583
2026-06-18	48.610	49.730	48.580	49.170	48.389	106,498
2026-06-17	48.660	48.910	48.420	48.760	47.986	118,807
2026-06-16	49.470	49.580	48.770	48.810	48.035	164,026
2026-06-15	48.840	49.530	48.580	49.520	48.733	107,335
2026-06-12	48.120	48.810	47.620	48.780	48.005	227,775
2026-06-11	49.220	49.580	47.750	47.800	47.041	475,680
2026-06-10	50.010	51.000	49.090	49.830	49.039	433,724
2026-06-09	53.000	53.790	52.910	53.360	52.512	127,290
2026-06-08	53.080	53.990	52.530	52.890	52.050	100,420
2026-06-05	52.200	53.860	52.020	53.530	52.680	167,166
2026-06-04	52.200	52.850	51.760	51.980	51.154	233,169
2026-06-03	51.120	52.400	51.120	52.200	51.371	109,622
2026-06-02	51.290	51.350	50.870	51.070	50.259	103,991
2026-06-01	51.560	51.725	50.770	51.290	50.475	105,301
2026-05-29	51.730	52.150	51.560	51.770	50.948	91,126
2026-05-28	51.850	52.260	51.600	51.610	50.790	113,962
2026-05-27	51.410	52.680	51.410	51.970	51.145	132,549
2026-05-26	51.560	51.690	50.790	51.650	50.830	80,225
2026-05-25	52.060	52.270	51.550	51.560	50.741	53,864
2026-05-22	52.220	52.220	51.460	51.870	51.046	118,664
2026-05-21	51.470	52.250	51.000	52.220	51.391	300,744
2026-05-20	51.420	51.840	51.240	51.680	50.859	147,330
2026-05-19	51.200	51.780	51.190	51.350	50.534	149,087
2026-05-15	50.820	51.300	50.500	51.100	50.288	108,006
2026-05-14	50.320	50.710	50.080	50.630	49.826	127,225
2026-05-13	50.040	50.640	49.950	50.080	49.285	166,482
2026-05-12	49.520	50.450	49.500	50.110	49.314	154,068
2026-05-11	50.190	50.230	49.410	49.850	49.058	240,015
2026-05-08	50.770	50.930	49.900	50.090	49.294	142,239
2026-05-07	50.360	51.050	50.160	50.900	50.092	148,245
2026-05-06	50.020	50.570	49.800	50.350	49.550	145,500
2026-05-05	50.270	50.360	49.450	50.000	49.206	229,651
2026-05-04	50.770	50.770	50.150	50.160	49.363	155,481
2026-05-01	50.880	51.065	50.720	50.820	50.013	72,900
2026-04-30	50.450	50.940	50.210	50.880	50.072	193,336
2026-04-29	50.790	51.540	50.370	50.390	49.590	165,799
2026-04-28	50.970	51.630	50.910	50.950	50.141	129,199
2026-04-27	51.570	52.000	50.930	51.030	50.219	211,203

← NewerPage 2 of 5 · 250 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.