North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	46.020	46.630	45.660	45.670	43.164	84,260
2025-02-12	45.910	46.190	45.700	45.990	43.467	32,616
2025-02-11	46.110	46.180	45.770	45.910	43.391	120,951
2025-02-10	46.240	46.720	45.860	46.100	43.571	93,848
2025-02-07	46.600	47.000	46.170	46.240	43.703	85,505
2025-02-06	46.450	47.570	46.450	46.640	44.081	88,222
2025-02-05	47.270	47.300	46.310	46.450	43.901	94,895
2025-02-04	46.270	47.620	45.510	47.270	44.676	157,598
2025-02-03	45.200	46.210	44.815	46.080	43.552	156,687
2025-01-31	47.580	47.660	46.240	46.440	43.892	165,548
2025-01-30	47.100	47.790	47.100	47.560	44.951	69,840
2025-01-29	47.490	47.920	46.930	47.300	44.705	77,142
2025-01-28	47.480	47.720	47.240	47.520	44.913	82,450
2025-01-27	47.260	47.760	47.100	47.220	44.629	120,385
2025-01-24	47.000	47.610	47.000	47.360	44.761	60,857
2025-01-23	46.500	47.380	45.660	47.050	44.468	126,824
2025-01-22	45.500	46.410	45.500	46.300	43.760	71,064
2025-01-21	45.700	46.200	45.500	45.660	43.155	130,812
2025-01-20	46.010	46.060	45.560	45.650	43.145	43,059
2025-01-17	46.490	46.490	45.640	45.820	43.306	124,431
2025-01-16	46.120	46.440	45.960	46.180	43.646	208,313
2025-01-15	46.060	46.740	45.970	46.110	43.580	118,480
2025-01-14	47.000	47.620	45.760	45.810	43.297	271,017
2025-01-13	47.100	47.500	46.755	46.890	44.317	80,721
2025-01-10	47.480	47.610	47.060	47.300	44.705	181,676
2025-01-09	47.350	47.730	47.060	47.730	45.111	88,162
2025-01-08	48.500	48.580	47.170	47.530	44.922	186,922
2025-01-07	48.750	49.820	48.750	48.900	46.217	121,250
2025-01-06	49.930	50.140	48.580	48.760	46.085	96,985
2025-01-03	49.500	49.800	48.970	49.360	46.652	53,443
2025-01-02	49.140	49.580	48.880	49.270	46.567	51,697
2024-12-31	49.080	49.290	48.660	49.120	46.425	47,700
2024-12-30	49.310	49.600	48.960	49.300	46.217	61,961
2024-12-27	49.060	49.760	49.010	49.680	46.573	103,085
2024-12-24	48.790	49.640	48.670	49.500	46.404	33,892
2024-12-23	48.790	49.100	48.560	48.830	45.776	106,381
2024-12-20	48.790	49.330	48.360	48.820	45.767	127,591
2024-12-19	49.870	50.470	48.950	49.180	46.104	143,257
2024-12-18	48.760	49.420	48.645	48.970	45.908	161,386
2024-12-17	48.230	49.185	47.980	48.980	45.917	200,524
2024-12-16	48.330	48.640	47.650	48.260	45.242	124,429
2024-12-13	49.000	49.750	47.960	48.010	45.008	162,807
2024-12-12	50.310	50.380	48.770	48.840	45.786	220,806
2024-12-11	50.870	51.160	49.810	50.310	47.164	181,698
2024-12-10	50.010	54.150	49.950	50.570	47.408	279,932
2024-12-09	52.540	52.540	51.860	52.170	48.908	123,614
2024-12-06	52.690	52.970	52.370	52.550	49.264	106,442
2024-12-05	52.650	53.330	52.450	52.590	49.301	80,967
2024-12-04	52.930	53.810	52.300	52.800	49.498	183,082
2024-12-03	52.700	53.490	52.160	53.340	50.004	95,712
2024-12-02	51.030	51.780	51.030	51.690	48.458	110,866
2024-11-29	52.170	52.170	51.300	51.550	48.326	45,520
2024-11-28	51.520	51.950	51.520	51.950	48.701	26,808
2024-11-27	50.900	51.810	50.840	51.770	48.533	84,845
2024-11-26	51.430	51.850	50.550	50.980	47.792	151,583
2024-11-25	52.390	53.320	51.950	51.980	48.729	151,056
2024-11-22	53.000	53.490	52.900	53.020	49.704	104,080
2024-11-21	53.400	53.730	52.950	53.140	49.817	76,724
2024-11-20	52.810	53.450	52.470	53.430	50.089	103,152
2024-11-19	53.000	53.570	52.620	52.880	49.573	118,739

← NewerPage 8 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.