North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	38.000	38.160	37.670	38.020	31.811	108,865
2022-04-01	38.160	38.260	37.890	38.020	31.811	86,423
2022-03-31	38.070	38.390	37.940	38.300	32.045	181,482
2022-03-30	38.490	38.490	37.910	38.070	31.853	106,649
2022-03-29	37.810	38.550	37.810	38.370	32.104	182,134
2022-03-28	37.580	37.840	37.250	37.670	31.518	85,507
2022-03-25	37.260	37.680	37.020	37.460	31.342	104,192
2022-03-24	37.610	37.610	36.870	37.210	31.133	104,062
2022-03-23	37.570	37.570	37.170	37.270	31.183	107,492
2022-03-22	37.320	37.390	37.000	37.300	31.208	105,578
2022-03-21	37.500	37.670	36.900	37.150	31.083	131,200
2022-03-18	37.950	38.250	37.340	37.360	31.259	2,302,145
2022-03-17	38.340	38.600	37.930	38.020	31.811	354,965
2022-03-16	37.360	38.490	37.290	38.260	32.012	332,920
2022-03-15	37.920	38.110	37.010	37.280	31.192	182,625
2022-03-14	37.570	38.540	37.310	37.850	31.668	333,592
2022-03-11	37.990	38.250	37.070	37.310	31.217	190,028
2022-03-10	38.140	38.180	37.640	38.010	31.802	92,980
2022-03-09	37.360	38.380	37.360	38.250	32.003	183,249
2022-03-08	37.730	37.910	37.100	37.330	31.233	217,393
2022-03-07	37.710	37.960	37.520	37.740	31.576	137,523
2022-03-04	37.030	37.800	37.030	37.690	31.535	213,763
2022-03-03	36.320	37.210	36.320	37.180	31.108	172,463
2022-03-02	36.050	36.380	35.910	36.300	30.372	76,459
2022-03-01	35.990	36.210	35.920	36.020	30.137	92,155
2022-02-28	35.800	36.130	35.600	36.020	30.137	177,570
2022-02-25	35.230	36.210	35.230	36.080	30.188	105,273
2022-02-24	34.980	35.370	34.800	35.270	29.510	120,958
2022-02-23	35.190	35.480	35.160	35.290	29.527	128,500
2022-02-22	35.010	35.310	34.930	35.180	29.435	86,094
2022-02-18	35.500	35.530	35.150	35.210	29.460	79,155
2022-02-17	35.470	35.740	35.150	35.180	29.435	90,219
2022-02-16	35.650	35.790	35.470	35.470	29.677	58,667
2022-02-15	36.190	36.190	35.560	35.630	29.811	88,494
2022-02-14	35.480	35.600	35.170	35.500	29.702	104,941
2022-02-11	35.680	35.680	35.330	35.470	29.677	69,079
2022-02-10	35.820	35.820	35.380	35.380	29.602	72,055
2022-02-09	35.760	35.930	35.670	35.680	29.853	55,518
2022-02-08	35.310	35.790	35.310	35.710	29.878	70,391
2022-02-07	35.560	35.750	35.270	35.300	29.535	76,609
2022-02-04	36.000	36.160	35.500	35.530	29.727	108,733
2022-02-03	35.250	36.120	35.250	35.900	30.037	159,685
2022-02-02	35.250	35.550	35.030	35.220	29.468	106,497
2022-02-01	35.100	35.320	34.920	35.180	29.435	92,266
2022-01-31	34.800	35.180	34.710	35.050	29.326	125,545
2022-01-28	34.200	34.770	34.200	34.740	29.066	112,742
2022-01-27	34.320	34.600	34.080	34.130	28.556	113,732
2022-01-26	33.670	34.340	33.600	34.180	28.598	102,150
2022-01-25	33.410	33.760	33.160	33.510	28.037	83,944
2022-01-24	33.670	33.870	32.900	33.650	28.154	135,027
2022-01-21	34.250	34.250	33.630	33.900	28.364	118,139
2022-01-20	34.850	34.900	34.250	34.260	28.665	129,585
2022-01-19	34.990	35.090	34.590	34.810	29.125	75,130
2022-01-18	34.910	34.910	34.550	34.830	29.142	124,527
2022-01-17	35.000	35.310	34.860	34.900	29.200	43,493
2022-01-14	34.860	35.290	34.700	34.770	29.092	104,408
2022-01-13	34.590	34.870	34.510	34.750	29.075	53,442
2022-01-12	35.040	35.040	34.470	34.490	28.857	59,260
2022-01-11	34.640	35.005	34.400	34.670	29.008	97,407
2022-01-10	34.740	34.750	34.390	34.600	28.949	56,701

← NewerPage 20 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.