North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	47.950	48.630	47.730	48.590	46.655	104,041
2025-08-06	48.340	48.465	47.670	47.830	45.925	75,976
2025-08-05	48.130	48.620	47.480	48.430	46.501	148,063
2025-08-01	47.630	47.870	47.080	47.190	45.310	65,851
2025-07-31	48.000	48.180	47.530	47.560	45.666	106,856
2025-07-30	48.480	48.600	47.930	48.050	46.136	92,262
2025-07-29	48.350	48.660	48.060	48.370	46.443	108,020
2025-07-28	47.000	48.360	47.000	48.120	46.203	362,556
2025-07-25	46.390	46.680	46.260	46.420	44.571	70,011
2025-07-24	46.760	46.890	46.150	46.240	44.398	99,014
2025-07-23	47.500	47.500	46.630	46.670	44.811	119,477
2025-07-22	47.260	47.700	47.210	47.450	45.560	59,084
2025-07-21	47.640	47.890	47.230	47.300	45.416	86,517
2025-07-18	47.800	47.980	47.530	47.650	45.752	79,512
2025-07-17	47.540	47.730	47.340	47.670	45.771	123,623
2025-07-16	48.010	48.040	47.410	47.540	45.646	113,318
2025-07-15	48.030	48.260	47.830	47.970	46.059	112,480
2025-07-14	47.760	48.160	47.760	48.030	46.117	138,385
2025-07-11	47.570	48.020	47.370	47.630	45.733	98,055
2025-07-10	47.590	47.895	47.320	47.860	45.954	104,463
2025-07-09	48.810	48.810	47.460	47.530	45.637	196,343
2025-07-08	47.750	49.160	47.450	48.810	46.866	224,237
2025-07-07	48.110	48.110	47.520	47.660	45.762	109,763
2025-07-04	48.070	48.070	47.800	47.990	46.078	34,189
2025-07-03	47.710	48.300	47.700	48.070	46.155	64,035
2025-07-02	48.160	48.250	47.170	47.610	45.714	131,090
2025-06-30	48.100	48.370	48.000	48.270	46.347	74,171
2025-06-27	48.250	48.290	47.495	48.100	46.184	315,465
2025-06-26	49.160	49.160	48.160	48.340	46.030	156,526
2025-06-25	49.380	49.380	48.500	49.100	46.754	159,636
2025-06-24	48.880	49.400	48.470	49.090	46.745	100,021
2025-06-23	48.550	48.860	48.450	48.660	46.335	74,053
2025-06-20	49.020	49.240	48.550	48.620	46.297	289,063
2025-06-19	49.860	49.860	49.050	49.360	47.002	94,172
2025-06-18	49.570	49.960	49.350	49.440	47.078	106,388
2025-06-17	49.700	50.030	49.480	49.840	47.459	101,615
2025-06-16	50.220	50.380	49.410	49.500	47.135	170,189
2025-06-13	50.360	50.680	49.730	49.950	47.564	170,028
2025-06-12	51.970	52.050	50.090	50.280	47.878	190,671
2025-06-11	54.370	54.675	50.790	52.000	49.516	491,710
2025-06-10	54.120	54.940	54.120	54.290	51.696	125,315
2025-06-09	55.340	55.340	54.280	54.360	51.763	86,467
2025-06-06	55.200	55.760	55.160	55.370	52.725	56,105
2025-06-05	56.000	56.540	55.070	55.150	52.515	91,597
2025-06-04	56.130	56.700	55.710	56.040	53.363	103,314
2025-06-03	57.710	57.750	56.400	56.470	53.772	51,628
2025-06-02	57.440	57.950	57.390	57.850	55.086	98,329
2025-05-30	56.710	57.510	56.240	57.260	54.524	116,888
2025-05-29	56.920	57.230	56.560	56.710	54.001	98,994
2025-05-28	57.000	57.100	56.240	57.050	54.324	126,160
2025-05-27	56.970	57.020	56.000	56.040	53.363	147,862
2025-05-26	57.060	57.125	55.990	56.970	54.248	52,090
2025-05-23	56.600	56.910	56.440	56.720	54.010	61,526
2025-05-22	56.870	57.120	56.020	56.580	53.877	157,642
2025-05-21	56.610	57.220	56.190	56.470	53.772	134,158
2025-05-20	55.030	57.370	55.030	56.880	54.162	131,227
2025-05-16	54.990	55.630	54.190	55.390	52.744	70,707
2025-05-15	54.300	55.120	54.300	55.070	52.439	52,848
2025-05-14	54.410	54.670	53.860	54.150	51.563	83,661
2025-05-13	54.730	55.380	54.300	54.760	52.144	180,467

← NewerPage 6 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.