North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	55.410	55.410	54.260	54.710	52.096	198,575
2025-05-09	55.900	56.130	55.130	55.430	52.782	109,196
2025-05-08	57.200	57.390	56.000	56.310	53.620	143,655
2025-05-07	55.840	57.240	55.840	56.870	54.153	138,123
2025-05-06	55.600	56.630	55.310	55.970	53.296	123,168
2025-05-05	55.500	56.780	55.230	55.910	53.239	96,992
2025-05-02	55.380	55.930	55.310	55.500	52.848	61,278
2025-05-01	55.330	55.860	55.070	55.580	52.925	73,808
2025-04-30	54.320	55.480	54.320	55.300	52.658	90,326
2025-04-29	55.000	55.100	54.410	54.550	51.944	70,889
2025-04-28	54.800	55.210	54.660	55.040	52.410	110,450
2025-04-25	54.730	55.180	54.730	54.870	52.248	66,711
2025-04-24	53.730	55.070	52.580	55.000	52.372	144,266
2025-04-23	55.290	55.290	53.580	53.700	51.134	155,090
2025-04-22	54.810	55.120	54.745	54.890	52.268	140,421
2025-04-21	53.660	54.450	53.250	54.310	51.715	92,253
2025-04-17	53.240	53.850	52.450	53.790	51.220	77,481
2025-04-16	53.370	54.000	52.660	53.360	50.811	186,216
2025-04-15	53.480	53.860	52.930	53.720	50.773	199,222
2025-04-14	52.800	54.200	52.800	54.110	51.141	263,412
2025-04-11	50.310	52.420	50.230	52.380	49.506	260,524
2025-04-10	51.030	54.110	49.980	50.120	47.370	410,309
2025-04-09	49.450	51.750	47.580	51.640	48.807	261,131
2025-04-08	50.600	51.700	47.780	49.870	47.134	203,774
2025-04-07	50.620	52.530	49.960	50.290	47.531	198,232
2025-04-04	52.080	53.240	51.000	52.510	49.629	232,039
2025-04-03	50.490	52.260	50.330	52.080	49.223	144,657
2025-04-02	51.600	51.610	50.200	51.010	48.211	155,839
2025-04-01	50.570	51.270	48.990	50.400	47.635	83,210
2025-03-31	48.970	51.690	48.970	50.840	48.051	227,325
2025-03-28	49.270	49.520	48.530	49.100	46.406	103,086
2025-03-27	48.380	49.210	47.100	49.050	46.359	119,027
2025-03-26	47.790	48.820	47.790	48.380	45.726	67,585
2025-03-25	46.890	47.740	46.850	47.650	45.036	72,026
2025-03-24	46.400	47.240	46.400	47.020	44.440	67,380
2025-03-21	47.750	47.750	46.050	46.360	43.816	299,743
2025-03-20	47.290	47.870	47.230	47.760	45.140	182,014
2025-03-19	46.530	47.550	46.530	47.460	44.856	113,802
2025-03-18	47.080	47.080	45.910	46.660	44.100	118,245
2025-03-17	45.490	46.890	45.490	46.780	44.213	110,723
2025-03-14	45.970	46.490	45.690	45.820	43.306	71,344
2025-03-13	46.520	46.780	45.690	45.830	43.315	118,839
2025-03-12	46.310	46.920	46.130	46.760	44.194	156,051
2025-03-11	46.680	46.680	45.750	46.160	43.627	116,348
2025-03-10	47.040	47.040	46.350	46.580	44.024	91,327
2025-03-07	46.410	47.300	46.410	47.060	44.478	72,088
2025-03-06	46.440	46.600	46.030	46.520	43.968	71,854
2025-03-05	46.610	46.920	46.410	46.610	44.053	60,216
2025-03-04	46.870	47.170	46.460	46.670	44.109	85,341
2025-03-03	46.580	47.210	46.480	47.140	44.554	116,062
2025-02-28	46.880	46.880	46.170	46.570	44.015	159,087
2025-02-27	47.320	47.360	46.660	46.880	44.308	57,215
2025-02-26	47.400	48.005	46.970	47.510	44.903	102,115
2025-02-25	46.340	47.480	46.340	47.180	44.591	118,106
2025-02-24	46.330	47.290	46.180	47.080	44.497	203,904
2025-02-21	46.780	46.820	45.885	46.110	43.580	160,803
2025-02-20	46.170	47.260	45.500	47.140	44.554	128,583
2025-02-19	45.740	46.690	44.780	46.190	43.656	213,337
2025-02-18	45.560	45.560	44.480	44.510	42.068	155,651
2025-02-14	45.700	46.540	45.500	45.560	43.060	85,980

← NewerPage 7 of 21 · 1,255 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.