North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	34.670	35.030	34.670	34.700	29.033	75,278
2022-01-06	34.500	34.750	34.490	34.620	28.966	59,825
2022-01-05	34.410	35.060	34.310	34.490	28.857	210,738
2022-01-04	34.100	34.520	33.900	34.500	28.866	107,495
2021-12-31	34.590	34.590	34.180	34.240	28.648	37,031
2021-12-30	34.490	34.550	34.280	34.460	28.832	55,522
2021-12-29	35.240	35.240	34.310	34.650	28.682	87,766
2021-12-24	34.280	34.470	34.200	34.260	28.359	16,565
2021-12-23	34.470	34.530	34.200	34.240	28.342	70,992
2021-12-22	34.580	34.670	34.130	34.420	28.491	74,352
2021-12-21	34.640	34.860	34.410	34.710	28.731	69,713
2021-12-20	35.170	35.230	34.605	34.650	28.682	63,442
2021-12-17	35.440	35.670	35.220	35.270	29.195	194,973
2021-12-16	35.580	35.750	35.180	35.360	29.269	113,376
2021-12-15	35.450	35.680	35.200	35.680	29.534	79,183
2021-12-14	35.450	35.490	35.040	35.460	29.352	96,280
2021-12-13	35.710	35.920	35.390	35.540	29.418	160,510
2021-12-10	37.040	37.240	35.640	35.800	29.633	260,651
2021-12-09	35.850	38.200	35.850	37.170	30.767	310,981
2021-12-08	35.490	35.930	34.890	35.810	29.642	227,469
2021-12-07	35.080	35.640	35.020	35.250	29.178	74,169
2021-12-06	34.690	35.350	34.690	34.820	28.822	140,579
2021-12-03	34.170	34.650	34.070	34.590	28.632	111,349
2021-12-02	33.700	34.380	33.700	34.170	28.284	96,041
2021-12-01	33.950	34.460	33.620	33.700	27.895	90,113
2021-11-30	34.200	34.200	33.410	33.670	27.870	150,648
2021-11-29	34.060	34.470	34.060	34.210	28.317	78,176
2021-11-26	34.610	34.800	34.150	34.150	28.268	70,223
2021-11-25	34.380	34.870	34.380	34.700	28.723	52,406
2021-11-24	34.940	34.940	34.320	34.380	28.458	128,644
2021-11-23	34.550	34.810	34.320	34.790	28.797	83,290
2021-11-22	34.800	34.880	34.430	34.580	28.624	66,160
2021-11-19	35.170	35.260	34.710	34.770	28.781	93,407
2021-11-18	35.470	35.470	35.080	35.100	29.054	106,535
2021-11-17	36.100	36.290	35.480	35.500	29.385	146,953
2021-11-16	35.770	36.220	35.770	36.010	29.807	108,938
2021-11-15	35.390	35.880	35.340	35.770	29.609	118,264
2021-11-12	35.750	35.750	35.400	35.400	29.302	68,520
2021-11-11	35.900	35.900	35.050	35.600	29.468	806,310
2021-11-10	35.880	36.000	35.620	35.810	29.642	73,800
2021-11-09	35.640	36.150	35.610	35.930	29.741	109,279
2021-11-08	35.200	35.720	34.835	35.690	29.542	124,868
2021-11-05	34.910	35.170	34.750	35.140	29.087	115,071
2021-11-04	35.010	35.440	34.900	34.910	28.897	102,764
2021-11-03	34.670	35.190	34.490	35.110	29.062	120,665
2021-11-02	33.850	34.680	33.850	34.570	28.615	130,458
2021-11-01	33.640	33.880	33.530	33.840	28.011	87,180
2021-10-29	33.260	33.720	33.160	33.630	27.837	105,526
2021-10-28	33.030	33.380	33.030	33.260	27.531	79,475
2021-10-27	33.690	33.720	32.930	32.980	27.299	87,291
2021-10-26	33.840	33.850	33.575	33.650	27.854	77,634
2021-10-25	33.370	33.830	33.210	33.770	27.953	275,057
2021-10-22	33.490	33.550	33.130	33.360	27.614	183,514
2021-10-21	33.610	33.810	33.390	33.390	27.639	91,522
2021-10-20	33.940	34.080	33.610	33.610	27.821	125,234
2021-10-19	34.030	34.140	33.860	33.910	28.069	89,076
2021-10-18	33.770	34.040	33.500	33.900	28.061	83,675
2021-10-15	33.470	33.880	33.470	33.810	27.986	92,889
2021-10-14	33.690	33.770	33.500	33.640	27.846	128,442

← NewerPage 21 of 21 · 1,259 trading days

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.