North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	51.230	51.850	50.830	51.580	50.761	164,647
2026-04-23	51.800	52.000	51.000	51.090	50.278	185,012
2026-04-22	52.110	52.110	51.450	51.480	50.662	110,251
2026-04-21	51.830	52.390	51.470	51.790	50.967	374,933
2026-04-20	51.330	52.300	51.320	51.980	51.154	171,217
2026-04-17	52.710	53.100	50.520	51.230	50.416	274,237
2026-04-16	53.090	53.240	52.520	52.720	51.883	120,543
2026-04-15	53.280	53.280	52.470	52.820	51.981	88,990
2026-04-14	53.980	54.330	53.230	53.580	52.325	135,524
2026-04-13	55.380	55.440	53.760	54.070	52.804	170,649
2026-04-10	55.630	56.400	54.920	55.140	53.849	164,993
2026-04-09	55.380	55.545	54.620	54.960	53.673	300,957
2026-04-08	52.750	56.020	52.750	55.600	54.298	361,174
2026-04-07	53.970	53.970	51.950	52.220	50.997	199,761
2026-04-06	54.120	54.650	54.070	54.070	52.804	65,135
2026-04-02	54.100	54.640	54.020	54.090	52.824	173,996
2026-04-01	54.540	54.750	53.900	54.100	52.833	211,754
2026-03-31	54.520	54.970	54.160	54.530	53.253	116,254
2026-03-30	54.690	55.260	54.000	54.300	53.029	97,111
2026-03-27	54.000	54.690	53.600	54.500	53.224	176,563
2026-03-26	54.170	54.610	53.740	54.040	52.775	89,103
2026-03-25	54.350	54.390	53.820	54.110	52.843	79,210
2026-03-24	54.240	54.800	53.620	54.180	52.911	73,519
2026-03-23	53.190	54.630	52.000	54.270	52.999	240,807
2026-03-20	53.280	53.620	52.860	53.110	51.866	471,356
2026-03-19	54.110	54.110	52.600	53.170	51.925	138,670
2026-03-18	54.680	54.740	53.930	54.240	52.970	110,746
2026-03-17	55.120	55.340	54.770	54.800	53.517	90,390
2026-03-16	54.760	55.370	54.060	55.100	53.810	110,364
2026-03-13	54.450	55.000	54.340	54.530	53.253	78,020
2026-03-12	54.150	54.500	53.740	54.230	52.960	163,355
2026-03-11	54.620	54.620	53.790	54.180	52.911	133,266
2026-03-10	55.250	55.280	54.560	54.780	53.497	134,196
2026-03-09	54.730	55.430	54.000	55.260	53.966	167,989
2026-03-06	55.450	55.830	54.770	54.910	53.624	175,052
2026-03-05	54.640	56.210	54.565	55.790	54.484	219,868
2026-03-04	55.320	55.460	54.620	55.250	53.956	107,100
2026-03-03	56.140	56.165	54.920	55.330	54.034	137,510
2026-03-02	55.650	56.070	55.270	55.960	54.650	109,195
2026-02-27	56.140	56.660	55.690	55.980	54.669	226,015
2026-02-26	56.400	56.770	56.250	56.400	55.079	126,535
2026-02-25	56.000	56.700	55.560	56.450	55.128	176,463
2026-02-24	56.600	56.600	55.600	55.960	54.650	216,509
2026-02-23	54.950	56.630	54.820	56.560	55.236	207,417
2026-02-20	55.660	55.890	55.230	55.300	54.005	115,327
2026-02-19	55.190	55.890	55.190	55.840	54.533	95,910
2026-02-18	55.490	55.655	54.910	55.250	53.956	151,758
2026-02-17	54.770	55.900	54.770	55.490	54.191	124,636
2026-02-13	54.360	55.540	53.510	54.730	53.449	201,747
2026-02-12	53.310	54.710	53.000	54.690	53.409	184,100
2026-02-11	52.690	53.310	52.300	52.910	51.671	120,121
2026-02-10	52.790	53.120	52.490	52.700	51.466	115,280
2026-02-09	52.790	52.960	52.210	52.930	51.691	85,231
2026-02-06	52.450	52.710	52.170	52.590	51.359	209,984
2026-02-05	52.130	52.620	52.000	52.250	51.027	132,554
2026-02-04	50.890	52.760	50.890	52.570	51.339	200,018
2026-02-03	49.730	50.950	49.410	50.940	49.747	141,916
2026-02-02	48.400	49.770	48.400	49.730	48.566	125,013
2026-01-30	48.700	48.865	48.210	48.610	47.472	150,305
2026-01-29	49.030	49.550	48.460	48.700	47.560	131,695

← NewerPage 3 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.