North West Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 45.030 | 45.500 | 44.840 | 45.500 | 44.063 | 131,623 |
| 2025-10-30 | 44.980 | 45.260 | 44.900 | 45.050 | 43.627 | 114,421 |
| 2025-10-29 | 45.800 | 46.100 | 44.630 | 44.870 | 43.453 | 197,189 |
| 2025-10-28 | 45.870 | 46.190 | 45.710 | 45.860 | 44.411 | 94,941 |
| 2025-10-27 | 46.190 | 46.300 | 45.810 | 46.080 | 44.625 | 141,572 |
| 2025-10-24 | 46.750 | 46.860 | 46.130 | 46.170 | 44.712 | 126,713 |
| 2025-10-23 | 47.000 | 47.090 | 46.530 | 46.590 | 45.118 | 112,604 |
| 2025-10-22 | 46.480 | 46.990 | 46.310 | 46.940 | 45.457 | 100,693 |
| 2025-10-21 | 46.250 | 46.570 | 46.250 | 46.320 | 44.857 | 107,145 |
| 2025-10-20 | 46.560 | 46.610 | 46.220 | 46.290 | 44.828 | 74,702 |
← NewerPage 5 of 5 · 250 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.