North West Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	53.770	53.800	52.910	53.000	49.686	78,396
2024-11-15	53.570	54.000	53.100	53.790	50.426	79,070
2024-11-14	53.690	54.000	53.410	53.560	50.211	41,841
2024-11-13	53.900	54.040	53.150	53.720	50.361	88,506
2024-11-12	54.090	54.420	53.730	53.990	50.614	48,980
2024-11-11	55.010	55.280	54.140	54.140	50.754	55,945
2024-11-08	55.650	55.930	54.480	54.960	51.523	83,994
2024-11-07	54.590	55.750	54.260	55.650	52.170	89,758
2024-11-06	53.770	54.450	53.500	54.240	50.848	52,867
2024-11-05	53.060	54.380	52.940	53.750	50.389	91,351
2024-11-04	52.450	53.260	52.450	53.160	49.836	67,437
2024-11-01	52.410	53.640	52.410	53.050	49.732	82,920
2024-10-31	52.810	53.050	52.380	52.410	49.133	108,585
2024-10-30	51.790	53.450	51.790	53.130	49.807	79,509
2024-10-29	51.150	52.210	51.110	52.140	48.879	74,514
2024-10-28	51.400	51.470	50.950	51.170	47.970	48,517
2024-10-25	51.130	51.470	50.660	51.100	47.904	58,197
2024-10-24	50.680	51.400	50.670	51.230	48.026	56,508
2024-10-23	50.940	51.330	50.670	50.680	47.511	83,590
2024-10-22	51.140	51.435	51.060	51.330	48.120	96,333
2024-10-21	52.020	52.100	51.110	51.440	48.223	89,849
2024-10-18	52.410	52.450	52.040	52.200	48.936	77,770
2024-10-17	52.890	53.060	52.140	52.380	49.104	70,505
2024-10-16	52.100	52.810	51.580	52.730	49.432	69,990
2024-10-15	52.510	52.990	51.720	52.060	48.804	88,050
2024-10-11	52.490	52.840	52.120	52.720	49.423	84,987
2024-10-10	52.140	52.250	51.850	52.060	48.804	78,826
2024-10-09	51.590	52.330	51.590	52.210	48.945	73,097
2024-10-08	51.570	52.160	51.450	51.830	48.589	58,983
2024-10-07	51.290	52.130	51.290	51.570	48.345	109,629
2024-10-04	52.650	52.790	51.690	51.750	48.514	98,366
2024-10-03	52.020	52.650	51.100	52.650	49.357	97,160
2024-10-02	51.090	52.500	50.540	51.430	48.214	136,014
2024-10-01	51.320	51.420	50.570	51.130	47.933	98,785
2024-09-30	50.310	51.330	50.290	51.330	48.120	47,235
2024-09-27	51.430	51.560	50.440	50.550	47.389	95,697
2024-09-26	51.380	51.705	50.900	51.430	47.839	97,204
2024-09-25	50.860	51.460	50.640	50.800	47.253	101,511
2024-09-24	50.440	51.380	50.440	51.000	47.439	70,188
2024-09-23	50.150	50.790	50.150	50.560	47.030	76,935
2024-09-20	50.030	50.260	49.810	50.150	46.648	101,355
2024-09-19	50.560	50.560	49.660	50.050	46.555	71,246
2024-09-18	50.660	51.510	50.280	50.540	47.011	110,327
2024-09-17	50.950	51.025	50.390	50.540	47.011	141,343
2024-09-16	51.230	51.780	50.890	50.940	47.383	53,785
2024-09-13	52.000	52.000	51.240	51.670	48.062	72,989
2024-09-12	51.560	52.230	51.445	52.000	48.369	94,329
2024-09-11	50.200	51.550	50.000	51.540	47.941	103,643
2024-09-10	50.520	51.600	50.460	50.760	47.216	128,605
2024-09-09	50.700	51.480	50.390	51.150	47.578	145,125
2024-09-06	48.930	51.050	48.930	50.700	47.160	210,417
2024-09-05	46.570	50.360	45.660	48.920	45.504	212,315
2024-09-04	45.490	45.890	45.170	45.650	42.462	50,648
2024-09-03	45.560	46.180	45.200	45.680	42.490	83,145
2024-08-30	45.990	45.990	45.040	45.680	42.490	104,124
2024-08-29	45.900	46.100	45.370	45.720	42.528	67,639
2024-08-28	45.090	45.590	45.085	45.440	42.267	40,647
2024-08-27	44.940	45.160	44.760	44.860	41.728	30,655
2024-08-26	45.050	45.990	44.850	45.310	42.146	89,644
2024-08-23	45.040	45.300	44.500	45.300	42.137	69,987

← NewerPage 9 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.