North West Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 56.200 | 56.450 | 55.825 | 56.290 | 56.290 | 143,486 |
| 2026-10-15 | 55.750 | 56.900 | 55.740 | 56.270 | 56.270 | 176,600 |
| 2026-10-14 | 55.650 | 55.650 | 55.130 | 55.490 | 55.490 | 113,100 |
| 2026-10-13 | 55.480 | 55.600 | 54.840 | 54.890 | 54.890 | 96,700 |
| 2026-10-09 | 55.230 | 55.540 | 54.800 | 54.850 | 54.850 | 92,300 |
| 2026-10-08 | 54.480 | 55.280 | 54.450 | 55.230 | 55.230 | 98,200 |
| 2026-10-07 | 54.110 | 55.270 | 54.100 | 54.390 | 54.390 | 136,500 |
| 2026-10-06 | 53.660 | 54.390 | 53.660 | 54.130 | 54.130 | 118,800 |
| 2026-10-05 | 54.110 | 54.480 | 53.760 | 53.820 | 53.820 | 96,200 |
| 2026-10-02 | 53.840 | 54.470 | 53.670 | 54.110 | 54.110 | 160,200 |
| 2026-10-01 | 54.880 | 55.140 | 53.930 | 54.270 | 54.270 | 116,700 |
| 2026-09-30 | 54.410 | 55.030 | 54.410 | 54.820 | 54.820 | 188,500 |
| 2026-09-29 | 53.780 | 54.610 | 53.750 | 54.500 | 54.500 | 177,800 |
| 2026-09-28 | 53.630 | 54.470 | 53.220 | 54.320 | 53.900 | 165,500 |
| 2026-09-25 | 53.140 | 53.990 | 53.140 | 53.680 | 53.265 | 146,091 |
| 2026-09-24 | 52.390 | 53.770 | 52.390 | 53.400 | 52.987 | 203,007 |
| 2026-09-23 | 52.700 | 52.870 | 52.400 | 52.700 | 52.293 | 103,885 |
| 2026-09-22 | 52.420 | 53.130 | 52.275 | 52.830 | 52.422 | 105,718 |
| 2026-09-21 | 52.350 | 52.600 | 51.860 | 52.470 | 52.064 | 126,207 |
| 2026-09-18 | 52.090 | 52.500 | 51.660 | 52.360 | 51.955 | 176,745 |
| 2026-09-17 | 52.710 | 52.860 | 51.880 | 52.090 | 51.687 | 91,836 |
| 2026-09-16 | 52.100 | 52.685 | 52.100 | 52.490 | 52.084 | 88,273 |
| 2026-09-15 | 52.500 | 52.510 | 51.680 | 52.020 | 51.618 | 75,393 |
| 2026-09-14 | 51.710 | 52.570 | 51.710 | 52.220 | 51.816 | 99,944 |
| 2026-09-11 | 52.100 | 52.760 | 51.565 | 51.670 | 51.271 | 90,463 |
| 2026-09-10 | 53.000 | 53.490 | 51.815 | 52.210 | 51.806 | 282,359 |
| 2026-09-09 | 51.470 | 53.540 | 51.140 | 52.950 | 52.541 | 467,239 |
| 2026-09-08 | 49.370 | 49.370 | 48.910 | 49.100 | 48.720 | 123,203 |
| 2026-09-04 | 49.040 | 49.460 | 48.955 | 49.380 | 48.998 | 113,946 |
| 2026-09-03 | 48.800 | 49.340 | 48.610 | 49.300 | 48.919 | 88,647 |
| 2026-09-02 | 48.630 | 48.760 | 48.250 | 48.660 | 48.284 | 122,345 |
| 2026-09-01 | 48.490 | 49.110 | 48.490 | 48.590 | 48.214 | 75,249 |
| 2026-08-31 | 48.760 | 48.760 | 48.350 | 48.550 | 48.175 | 102,881 |
| 2026-08-28 | 49.020 | 49.260 | 48.400 | 48.670 | 48.294 | 81,653 |
| 2026-08-27 | 49.350 | 49.350 | 48.500 | 48.860 | 48.482 | 142,091 |
| 2026-08-26 | 49.210 | 49.620 | 49.000 | 49.350 | 48.968 | 114,444 |
| 2026-08-25 | 49.370 | 49.370 | 48.750 | 49.020 | 48.641 | 102,889 |
| 2026-08-24 | 49.110 | 49.500 | 49.000 | 49.060 | 48.681 | 129,626 |
| 2026-08-21 | 48.540 | 49.020 | 48.320 | 49.000 | 48.621 | 70,645 |
| 2026-08-20 | 48.880 | 48.910 | 48.220 | 48.540 | 48.165 | 92,725 |
| 2026-08-19 | 48.600 | 49.015 | 48.600 | 48.870 | 48.492 | 110,927 |
| 2026-08-18 | 48.850 | 49.060 | 48.670 | 48.730 | 48.353 | 87,032 |
| 2026-08-17 | 49.090 | 49.090 | 48.520 | 48.780 | 48.403 | 98,575 |
| 2026-08-14 | 49.850 | 49.870 | 49.020 | 49.090 | 48.710 | 61,285 |
| 2026-08-13 | 49.500 | 50.150 | 49.420 | 49.610 | 49.226 | 128,260 |
| 2026-08-12 | 49.020 | 49.540 | 48.700 | 49.200 | 48.820 | 100,255 |
| 2026-08-11 | 49.440 | 49.460 | 48.960 | 49.290 | 48.909 | 118,410 |
| 2026-08-10 | 49.440 | 49.590 | 48.980 | 49.350 | 48.968 | 86,102 |
| 2026-08-07 | 49.530 | 50.000 | 49.440 | 49.590 | 49.207 | 95,326 |
| 2026-08-06 | 50.620 | 50.620 | 48.950 | 49.560 | 49.177 | 139,295 |
| 2026-08-05 | 51.190 | 51.190 | 50.100 | 50.340 | 49.951 | 96,812 |
| 2026-08-04 | 50.530 | 51.000 | 50.160 | 50.780 | 50.387 | 62,596 |
| 2026-07-31 | 50.510 | 51.330 | 50.510 | 50.850 | 50.457 | 83,898 |
| 2026-07-30 | 51.710 | 51.765 | 50.640 | 51.300 | 50.903 | 83,748 |
| 2026-07-29 | 51.330 | 51.960 | 51.180 | 51.920 | 51.519 | 81,814 |
| 2026-07-28 | 50.620 | 51.610 | 50.620 | 51.470 | 51.072 | 140,878 |
| 2026-07-27 | 50.910 | 51.140 | 50.520 | 50.580 | 50.189 | 106,457 |
| 2026-07-24 | 50.220 | 50.800 | 50.190 | 50.660 | 50.268 | 68,534 |
| 2026-07-23 | 50.750 | 50.760 | 49.995 | 50.160 | 49.772 | 84,385 |
| 2026-07-22 | 51.170 | 51.570 | 51.010 | 51.070 | 50.675 | 51,936 |
Page 1 of 5 · 250 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.