North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	45.500	45.630	44.980	45.570	44.131	89,499
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
2025-10-17	46.360	46.680	46.050	46.550	45.080	118,355
2025-10-16	46.200	46.360	45.950	46.330	44.867	107,941
2025-10-15	46.100	46.500	45.950	46.040	44.586	161,064
2025-10-14	45.520	46.420	45.520	46.060	44.605	246,355
2025-10-10	45.660	45.960	45.510	45.560	44.121	184,504
2025-10-09	46.190	46.200	45.650	45.660	44.218	136,078
2025-10-08	46.000	46.460	45.930	46.190	44.731	132,022
2025-10-07	46.440	46.440	45.900	46.010	44.557	126,022
2025-10-06	47.210	47.210	46.370	46.430	44.963	210,626
2025-10-03	47.140	47.580	47.000	47.210	45.719	305,669
2025-10-02	47.360	47.370	46.900	47.240	45.748	277,925
2025-10-01	47.670	48.050	47.320	47.370	45.874	163,318
2025-09-30	48.320	48.350	47.630	47.820	46.310	244,094
2025-09-29	47.800	48.250	47.740	48.210	46.687	124,852
2025-09-26	48.430	48.720	48.070	48.150	46.232	246,609
2025-09-25	48.720	48.825	48.420	48.440	46.511	207,520
2025-09-24	48.350	49.060	48.260	48.760	46.818	197,100
2025-09-23	47.930	48.390	47.810	48.290	46.367	252,677
2025-09-22	49.000	49.000	47.930	47.940	46.030	218,274
2025-09-19	48.710	49.020	48.270	48.960	47.010	296,297
2025-09-18	48.130	48.840	48.130	48.750	46.808	157,521
2025-09-17	48.710	48.805	48.110	48.150	46.232	174,478
2025-09-16	48.000	48.665	47.830	48.570	46.635	306,150
2025-09-15	47.680	47.840	47.340	47.690	45.790	205,703
2025-09-12	48.350	48.570	47.660	47.760	45.858	102,863
2025-09-11	47.460	48.385	47.460	48.290	46.367	274,028
2025-09-10	48.520	48.520	47.250	47.450	45.560	311,758
2025-09-09	50.470	51.720	48.700	48.820	46.875	401,020
2025-09-08	51.220	51.540	50.980	51.200	49.161	164,909
2025-09-05	50.850	51.260	50.670	51.220	49.180	71,692
2025-09-04	50.580	50.940	50.280	50.900	48.873	138,786
2025-09-03	50.030	51.020	50.030	50.420	48.412	119,374
2025-09-02	50.240	50.340	49.610	49.830	47.845	86,160
2025-08-29	50.320	50.720	50.120	50.460	48.450	188,171
2025-08-28	50.480	50.680	49.960	50.290	48.287	98,507
2025-08-27	50.080	50.480	50.000	50.440	48.431	95,784
2025-08-26	50.200	50.820	50.110	50.190	48.191	114,424
2025-08-25	50.970	50.970	50.180	50.340	48.335	106,911
2025-08-22	51.570	51.660	50.670	50.690	48.671	119,952
2025-08-21	51.660	51.930	51.380	51.460	49.410	99,707
2025-08-20	52.070	52.260	51.570	51.710	49.650	203,936
2025-08-19	51.880	52.480	51.580	52.080	50.006	204,461
2025-08-18	50.590	51.760	50.590	51.670	49.612	219,601
2025-08-15	48.740	50.590	48.740	50.510	48.498	226,937
2025-08-14	48.530	49.170	48.460	48.710	46.770	137,620
2025-08-13	49.000	49.455	48.570	48.800	46.856	111,297
2025-08-12	48.310	49.000	48.010	48.950	47.000	88,990
2025-08-11	48.100	48.610	48.060	48.310	46.386	56,832
2025-08-08	48.470	48.580	47.510	47.990	46.078	154,182

← NewerPage 5 of 21 · 1,258 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.