North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	49.680	49.880	48.970	49.230	48.077	153,834
2026-01-27	50.070	50.070	49.330	49.540	48.380	130,297
2026-01-26	50.690	51.010	49.470	49.770	48.605	119,527
2026-01-23	50.230	50.660	50.230	50.650	49.464	104,506
2026-01-22	49.480	50.470	49.480	50.400	49.220	135,730
2026-01-21	49.020	49.490	49.020	49.450	48.292	108,202
2026-01-20	49.550	49.740	48.980	48.980	47.833	128,059
2026-01-19	49.310	49.500	49.210	49.480	48.321	35,864
2026-01-16	49.250	49.730	49.000	49.320	48.165	123,388
2026-01-15	49.500	49.740	49.250	49.360	48.204	89,943
2026-01-14	50.000	50.090	49.185	49.440	48.282	145,621
2026-01-13	49.930	49.930	48.695	49.010	47.862	131,204
2026-01-12	49.500	50.080	49.360	49.960	48.790	84,128
2026-01-09	48.850	49.480	48.850	49.480	48.321	84,178
2026-01-08	48.810	49.150	48.730	49.010	47.862	117,555
2026-01-07	49.280	49.390	48.640	48.720	47.579	125,970
2026-01-06	48.740	49.270	48.620	49.050	47.902	149,011
2026-01-05	49.000	49.150	48.780	48.880	47.736	169,834
2026-01-02	48.800	49.120	48.590	49.060	47.911	100,251
2025-12-31	48.520	48.970	48.325	48.910	47.765	100,816
2025-12-30	48.880	49.195	48.710	49.000	47.452	85,753
2025-12-29	48.950	49.200	48.770	48.780	47.239	82,325
2025-12-24	49.250	49.250	48.950	49.000	47.452	18,296
2025-12-23	49.120	49.360	48.810	49.290	47.733	88,597
2025-12-22	49.020	49.420	48.770	49.120	47.569	111,764
2025-12-19	49.020	49.680	49.020	49.190	47.636	275,689
2025-12-18	49.260	49.990	49.260	49.600	48.033	134,664
2025-12-17	49.210	49.510	48.750	49.300	47.743	97,891
2025-12-16	49.080	49.140	48.770	49.030	47.481	151,422
2025-12-15	48.240	49.130	48.180	49.010	47.462	171,286
2025-12-12	48.200	48.220	47.600	48.100	46.581	226,266
2025-12-11	47.400	48.720	47.360	48.060	46.542	242,851
2025-12-10	48.000	48.260	45.160	47.370	45.874	559,349
2025-12-09	49.000	49.650	48.950	49.580	48.014	123,837
2025-12-08	48.350	48.925	48.250	48.820	47.278	84,580
2025-12-05	48.610	49.260	48.310	48.340	46.813	136,830
2025-12-04	49.620	49.840	48.290	48.560	47.026	287,118
2025-12-03	50.210	50.380	49.750	49.940	48.363	107,209
2025-12-02	48.900	50.460	48.820	50.310	48.721	144,090
2025-12-01	49.210	49.330	48.590	49.010	47.462	101,707
2025-11-28	50.050	50.150	48.970	49.210	47.656	90,976
2025-11-27	49.560	50.040	49.560	49.970	48.392	41,368
2025-11-26	49.000	49.790	49.000	49.560	47.995	111,501
2025-11-25	48.430	49.200	48.430	49.000	47.452	65,612
2025-11-24	48.170	48.400	48.090	48.320	46.794	107,791
2025-11-21	48.240	48.760	48.150	48.310	46.784	137,290
2025-11-20	48.070	48.350	48.000	48.110	46.590	123,357
2025-11-19	47.880	48.290	47.750	48.070	46.552	184,045
2025-11-18	48.150	48.490	47.850	47.940	46.426	105,874
2025-11-17	47.900	48.130	47.680	48.020	46.503	85,492
2025-11-14	47.960	48.040	47.380	47.870	46.358	108,763
2025-11-13	48.030	48.310	47.700	47.970	46.455	101,486
2025-11-12	47.240	48.150	47.240	48.070	46.552	159,437
2025-11-11	47.230	47.390	47.110	47.210	45.719	144,551
2025-11-10	46.830	47.230	46.830	47.190	45.699	134,441
2025-11-07	46.230	46.810	46.050	46.730	45.254	107,483
2025-11-06	46.600	46.600	45.960	46.370	44.905	156,239
2025-11-05	45.590	46.650	45.590	46.610	45.138	136,340
2025-11-04	45.550	45.810	45.205	45.770	44.324	124,871
2025-11-03	45.500	45.630	44.980	45.570	44.131	89,499

← NewerPage 4 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.