OTC Markets OTCPK - Delayed Quote
USD
The North West Company Inc. (NNWWF)
39.92
-0.30
(-0.75%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.92
39.92
39.92
39.92
39.92
-
Oct 29, 2026
39.92
39.92
39.92
39.92
39.92
5,943
Oct 28, 2026
40.22
40.22
40.22
40.22
40.22
-
Oct 27, 2026
40.22
40.22
40.22
40.22
40.22
17,972
Oct 26, 2026
38.61
38.61
38.61
38.61
38.61
-
Oct 23, 2026
38.61
38.61
38.61
38.61
38.61
-
Oct 22, 2026
38.61
38.61
38.61
38.61
38.61
-
Oct 21, 2026
38.61
38.61
38.61
38.61
38.61
-
Oct 20, 2026
38.61
38.61
38.61
38.61
38.61
-
Oct 19, 2026
38.61
38.61
38.61
38.61
38.61
-
Oct 16, 2026
38.61
38.61
38.61
38.61
38.61
-
Oct 15, 2026
38.61
38.61
38.61
38.61
38.61
-
Oct 14, 2026
38.61
38.61
38.61
38.61
38.61
-
Oct 13, 2026
38.61
38.61
38.61
38.61
38.61
6,938
Oct 12, 2026
37.44
37.44
37.44
37.44
37.44
-
Oct 9, 2026
37.44
37.44
37.44
37.44
37.44
-
Oct 8, 2026
37.44
37.44
37.44
37.44
37.44
-
Oct 7, 2026
37.44
37.44
37.44
37.44
37.44
20,255
Oct 6, 2026
37.91
37.91
37.91
37.91
37.91
-
Oct 5, 2026
37.91
37.91
37.91
37.91
37.91
21,541
Oct 2, 2026
37.92
37.92
37.92
37.92
37.92
5,744
Oct 1, 2026
38.88
38.88
37.93
37.93
37.93
5,524
Sep 30, 2026
38.38
38.38
38.38
38.38
38.38
35,319
Sep 29, 2026
0.30031964
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
37.62
37.62
37.62
37.62
37.62
-
Sep 28, 2026
37.62
37.62
37.62
37.62
37.20
-
Sep 25, 2026
37.62
37.62
37.62
37.62
37.20
1,615
Sep 24, 2026
37.49
37.49
37.49
37.49
37.07
-
Sep 23, 2026
37.49
37.49
37.49
37.49
37.07
-
Sep 22, 2026
37.48
37.49
37.48
37.49
37.07
4,594
Sep 21, 2026
37.45
37.45
37.45
37.45
37.03
-
Sep 18, 2026
37.45
37.45
37.45
37.45
37.03
12,486
Sep 17, 2026
37.45
37.45
37.45
37.45
37.03
2,286
Sep 16, 2026
37.35
37.35
37.35
37.35
36.93
-
Sep 15, 2026
37.35
37.35
37.35
37.35
36.93
6,742
Sep 14, 2026
38.31
38.31
38.31
38.31
37.88
-
Sep 11, 2026
38.31
38.31
38.31
38.31
37.88
-
Sep 10, 2026
38.31
38.31
38.31
38.31
37.88
40,647
Sep 9, 2026
38.48
38.48
38.40
38.40
37.97
10,218
Sep 8, 2026
35.22
35.22
35.22
35.22
34.83
-
Sep 4, 2026
35.22
35.22
35.22
35.22
34.83
-
Sep 3, 2026
35.22
35.22
35.22
35.22
34.83
-
Sep 2, 2026
35.28
35.28
35.22
35.22
34.83
25,928
Sep 1, 2026
34.91
34.91
34.91
34.91
34.52
4,394
Aug 31, 2026
35.83
35.83
35.83
35.83
35.43
-
Aug 28, 2026
35.83
35.83
35.83
35.83
35.43
-
Aug 27, 2026
35.83
35.83
35.83
35.83
35.43
-
Aug 26, 2026
35.83
35.83
35.83
35.83
35.43
-
Aug 25, 2026
35.83
35.83
35.83
35.83
35.43
-
Aug 24, 2026
35.83
35.83
35.83
35.83
35.43
16,623
Aug 21, 2026
35.29
35.29
35.29
35.29
34.90
-
Aug 20, 2026
35.29
35.29
35.29
35.29
34.90
-
Aug 19, 2026
35.29
35.29
35.29
35.29
34.90
-
Aug 18, 2026
35.29
35.29
35.29
35.29
34.90
-
Aug 17, 2026
35.29
35.29
35.29
35.29
34.90
8,348
Aug 14, 2026
35.85
35.86
35.85
35.86
35.46
1,471
Aug 13, 2026
36.01
36.01
36.01
36.01
35.61
14,682
Aug 12, 2026
35.37
35.54
35.25
35.27
34.88
9,164
Aug 11, 2026
35.37
35.37
35.37
35.37
34.98
-
Aug 10, 2026
35.37
35.37
35.37
35.37
34.98
-
Aug 7, 2026
35.37
35.37
35.37
35.37
34.98
-
Aug 6, 2026
35.37
35.37
35.37
35.37
34.98
12,004
Aug 5, 2026
36.03
36.03
36.03
36.03
35.63
-
Aug 4, 2026
36.03
36.03
36.03
36.03
35.63
6,793
Aug 3, 2026
36.47
36.47
36.47
36.47
36.07
-
Jul 31, 2026
36.47
36.47
36.47
36.47
36.07
-
Jul 30, 2026
36.47
36.47
36.47
36.47
36.07
-
Jul 29, 2026
36.47
36.47
36.47
36.47
36.07
16,699
Jul 28, 2026
36.29
36.29
36.29
36.29
35.88
-
Jul 27, 2026
36.29
36.29
36.29
36.29
35.88
-
Jul 24, 2026
36.29
36.29
36.29
36.29
35.88
-
Jul 23, 2026
36.29
36.29
36.29
36.29
35.88
6,549
Jul 22, 2026
36.70
36.70
36.70
36.70
36.29
-
Jul 21, 2026
36.70
36.70
36.70
36.70
36.29
1,114
Jul 20, 2026
36.62
36.62
36.62
36.62
36.21
4,781
Jul 17, 2026
36.25
36.25
36.25
36.25
35.85
-
Jul 16, 2026
36.25
36.25
36.25
36.25
35.85
12,373
Jul 15, 2026
36.37
36.37
36.37
36.37
35.96
-
Jul 14, 2026
36.37
36.37
36.37
36.37
35.96
-
Jul 13, 2026
36.37
36.37
36.37
36.37
35.96
-
Jul 10, 2026
36.37
36.37
36.37
36.37
35.96
14,473
Jul 9, 2026
35.97
35.97
35.97
35.97
35.57
11,272
Jul 8, 2026
35.72
35.72
35.72
35.72
35.32
2,747
Jul 7, 2026
34.80
34.80
34.80
34.80
34.41
6,010
Jul 6, 2026
34.94
34.94
34.94
34.94
34.55
-
Jul 2, 2026
35.36
35.36
34.94
34.94
34.55
1,488
Jul 1, 2026
34.58
34.90
34.58
34.90
34.51
3,749
Jun 30, 2026
0.29316917
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
35.27
35.27
35.27
35.27
34.88
-
Jun 29, 2026
35.27
35.27
35.27
35.27
34.47
34,721
Jun 26, 2026
34.86
34.86
34.86
34.86
34.07
-
Jun 25, 2026
34.86
34.86
34.86
34.86
34.07
-
Jun 24, 2026
34.86
34.86
34.86
34.86
34.07
-
Jun 23, 2026
34.86
34.86
34.86
34.86
34.07
-
Jun 22, 2026
34.86
34.86
34.86
34.86
34.07
24,843
Jun 18, 2026
34.86
34.86
34.86
34.86
34.07
22,408
Jun 17, 2026
34.76
35.14
34.73
34.78
33.99
2,702
Jun 16, 2026
34.51
34.51
34.51
34.51
33.73
-
Jun 15, 2026
34.51
34.51
34.51
34.51
33.73
-
Jun 12, 2026
34.51
34.51
34.51
34.51
33.73
34,806
Jun 11, 2026
36.07
36.07
36.07
36.07
35.25
24,133
Jun 10, 2026
37.05
37.05
35.60
35.60
34.79
4,082
Jun 9, 2026
38.28
38.28
38.28
38.28
37.41
5,003
Jun 8, 2026
37.84
37.84
37.84
37.84
36.98
9,338
Jun 5, 2026
37.60
37.60
37.60
37.60
36.75
4,522
Jun 4, 2026
37.70
37.70
37.70
37.70
36.84
-
Jun 3, 2026
37.70
37.70
37.70
37.70
36.84
10,849
Jun 2, 2026
37.19
37.19
37.19
37.19
36.35
-
Jun 1, 2026
37.19
37.19
37.19
37.19
36.35
11,876
May 29, 2026
37.28
37.28
37.28
37.28
36.44
429
May 28, 2026
37.40
37.40
37.40
37.40
36.55
-
May 27, 2026
37.40
37.40
37.40
37.40
36.55
-
May 26, 2026
37.20
37.40
37.20
37.40
36.55
20,827
May 22, 2026
37.48
37.48
37.48
37.48
36.63
-
May 21, 2026
37.48
37.48
37.48
37.48
36.63
-
May 20, 2026
37.48
37.48
37.48
37.48
36.63
-
May 19, 2026
37.37
37.48
37.29
37.48
36.63
1,680
May 18, 2026
37.06
37.06
37.06
37.06
36.22
-
May 15, 2026
37.06
37.06
37.06
37.06
36.22
7,001
May 14, 2026
36.47
36.47
36.47
36.47
35.64
-
May 13, 2026
36.47
36.49
36.47
36.47
35.64
10,014
May 12, 2026
36.41
36.41
36.41
36.41
35.58
-
May 11, 2026
36.40
36.47
36.40
36.41
35.58
3,304
May 8, 2026
36.70
36.70
36.60
36.60
35.77
472
May 7, 2026
36.70
36.70
36.70
36.70
35.87
-
May 6, 2026
36.70
36.70
36.70
36.70
35.87
-
May 5, 2026
37.00
37.00
36.45
36.70
35.87
28,318
May 4, 2026
37.25
37.25
37.25
37.25
36.41
-
May 1, 2026
37.25
37.25
37.25
37.25
36.41
-
Apr 30, 2026
37.00
37.25
37.00
37.25
36.41
3,702
Apr 29, 2026
37.65
37.65
37.65
37.65
36.80
4,422
Apr 28, 2026
38.34
38.34
38.34
38.34
37.47
-
Apr 27, 2026
38.34
38.34
38.34
38.34
37.47
26,456
Apr 24, 2026
37.21
37.21
37.21
37.21
36.37
-
Apr 23, 2026
37.21
37.21
37.21
37.21
36.37
-
Apr 22, 2026
37.21
37.21
37.21
37.21
36.37
-
Apr 21, 2026
37.21
37.21
37.21
37.21
36.37
-
Apr 20, 2026
37.21
37.21
37.21
37.21
36.37
-
Apr 17, 2026
38.50
38.80
37.21
37.21
36.37
46,175
Apr 16, 2026
38.54
38.54
38.54
38.54
37.67
-
Apr 15, 2026
0.29316917
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
38.30
38.57
38.30
38.54
37.67
16,422
Apr 14, 2026
39.74
39.74
39.12
39.12
37.83
17,229
Apr 13, 2026
40.66
40.66
39.10
39.10
37.81
26,607
Apr 10, 2026
40.33
40.67
39.85
39.85
38.54
20,997
Apr 9, 2026
39.91
39.91
39.91
39.91
38.60
39,725
Apr 8, 2026
39.37
40.30
38.51
39.98
38.66
36,818
Apr 7, 2026
37.43
37.84
37.43
37.84
36.59
21,242
Apr 6, 2026
39.13
39.13
38.93
38.93
37.65
5,938
Apr 2, 2026
39.01
39.01
39.01
39.01
37.73
19,049
Apr 1, 2026
39.30
39.45
39.03
39.03
37.75
22,024
Mar 31, 2026
39.27
39.27
39.27
39.27
37.98
12,270
Mar 30, 2026
39.27
39.59
39.27
39.59
38.29
4,997
Mar 27, 2026
38.90
39.25
38.90
39.25
37.96
13,141
Mar 26, 2026
39.34
39.34
39.34
39.34
38.05
11,296
Mar 25, 2026
39.58
39.58
39.58
39.58
38.28
-
Mar 24, 2026
39.58
39.58
39.58
39.58
38.28
-
Mar 23, 2026
37.98
39.58
37.98
39.58
38.28
19,864
Mar 20, 2026
38.71
38.71
38.71
38.71
37.44
8,385
Mar 19, 2026
40.29
40.29
40.29
40.29
38.96
-
Mar 18, 2026
40.29
40.29
40.29
40.29
38.96
-
Mar 17, 2026
40.29
40.29
40.29
40.29
38.96
-
Mar 16, 2026
39.00
40.29
39.00
40.29
38.96
6,306
Mar 13, 2026
39.71
39.71
39.71
39.71
38.40
-
Mar 12, 2026
39.97
39.97
39.71
39.71
38.40
2,025
Mar 11, 2026
40.27
40.27
40.27
40.27
38.95
-
Mar 10, 2026
40.27
40.27
40.27
40.27
38.95
7,817
Mar 9, 2026
40.04
40.04
40.04
40.04
38.72
6,918
Mar 6, 2026
40.62
40.62
40.36
40.36
39.03
3,330
Mar 5, 2026
40.29
41.00
40.29
41.00
39.65
9,528
Mar 4, 2026
40.00
40.00
40.00
40.00
38.68
2,336
Mar 3, 2026
40.08
40.18
40.08
40.18
38.86
7,900
Mar 2, 2026
40.92
40.92
40.92
40.92
39.57
3,718
Feb 27, 2026
41.38
41.44
41.04
41.04
39.69
5,342
Feb 26, 2026
41.18
41.25
41.18
41.20
39.84
7,897
Feb 25, 2026
40.72
41.32
40.72
41.32
39.96
4,915
Feb 24, 2026
41.05
41.05
41.05
41.05
39.70
-
Feb 23, 2026
41.05
41.05
41.05
41.05
39.70
18,379
Feb 20, 2026
40.71
40.71
40.42
40.42
39.09
1,456
Feb 19, 2026
40.23
40.23
40.23
40.23
38.91
-
Feb 18, 2026
40.27
40.27
40.23
40.23
38.91
2,005
Feb 17, 2026
40.63
40.84
40.50
40.50
39.17
2,433
Feb 13, 2026
40.23
40.76
40.21
40.21
38.89
9,802
Feb 12, 2026
39.93
39.93
39.78
39.78
38.47
20,857
Feb 11, 2026
39.29
39.29
39.29
39.29
38.00
825
Feb 10, 2026
39.21
39.21
39.21
39.21
37.92
27,969
Feb 9, 2026
38.66
38.66
38.66
38.66
37.39
8,339
Feb 6, 2026
38.48
38.48
38.32
38.42
37.16
11,307
Feb 5, 2026
38.51
38.51
38.51
38.51
37.24
-
Feb 4, 2026
37.80
38.51
37.55
38.51
37.24
18,137
Feb 3, 2026
36.33
37.02
36.33
37.02
35.80
7,198
Feb 2, 2026
35.98
36.22
35.98
36.22
35.03
1,685
Jan 30, 2026
35.77
35.91
35.77
35.91
34.73
5,701
Jan 29, 2026
35.99
35.99
35.99
35.99
34.81
6,200
Jan 28, 2026
36.12
36.37
36.12
36.37
35.17
8,737
Jan 27, 2026
36.58
36.58
36.39
36.39
35.19
5,870
Jan 26, 2026
37.15
37.30
36.22
36.22
35.03
6,446
Jan 23, 2026
35.61
35.61
35.61
35.61
34.44
-
Jan 22, 2026
35.61
35.61
35.61
35.61
34.44
-
Jan 21, 2026
35.61
35.61
35.61
35.61
34.44
-
Jan 20, 2026
35.61
35.61
35.61
35.61
34.44
-
Jan 16, 2026
35.61
35.61
35.61
35.61
34.44
-
Jan 15, 2026
35.61
35.61
35.61
35.61
34.44
4,159
Jan 14, 2026
35.33
35.33
35.33
35.33
34.17
-
Jan 13, 2026
35.33
35.33
35.33
35.33
34.17
-
Jan 12, 2026
35.33
35.33
35.33
35.33
34.17
-
Jan 9, 2026
35.33
35.33
35.33
35.33
34.17
-
Jan 8, 2026
35.33
35.33
35.33
35.33
34.17
2,863
Jan 7, 2026
35.68
35.68
35.19
35.19
34.03
16,905
Jan 6, 2026
35.55
35.55
35.53
35.53
34.36
6,065
Jan 5, 2026
35.56
35.61
35.56
35.57
34.40
9,172
Jan 2, 2026
35.44
35.44
35.44
35.44
34.27
-
Dec 31, 2025
0.29316917
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
35.32
35.44
35.32
35.44
34.27
7,297
Dec 30, 2025
35.69
35.90
35.69
35.90
34.32
3,656
Dec 29, 2025
35.50
35.50
35.50
35.50
33.94
-
Dec 26, 2025
35.50
35.50
35.50
35.50
33.94
-
Dec 24, 2025
35.50
35.50
35.50
35.50
33.94
-
Dec 23, 2025
35.30
35.50
35.30
35.50
33.94
9,252
Dec 22, 2025
35.84
35.85
35.84
35.85
34.27
21,524
Dec 19, 2025
36.00
36.00
36.00
36.00
34.42
735
Dec 18, 2025
34.71
34.71
34.71
34.71
33.18
-
Dec 17, 2025
34.71
34.71
34.71
34.71
33.18
-
Dec 16, 2025
34.71
34.71
34.71
34.71
33.18
-
Dec 15, 2025
34.71
34.71
34.71
34.71
33.18
-
Dec 12, 2025
34.71
34.71
34.71
34.71
33.18
15,579
Dec 11, 2025
34.39
34.39
34.39
34.39
32.88
-
Dec 10, 2025
33.73
34.58
32.91
34.39
32.88
38,450
Dec 9, 2025
35.05
35.05
35.05
35.05
33.51
-
Dec 8, 2025
35.05
35.05
35.05
35.05
33.51
13,537
Dec 5, 2025
35.40
35.40
35.32
35.32
33.77
9,590
Dec 4, 2025
35.11
35.11
34.81
34.81
33.28
47,467
Dec 3, 2025
35.18
35.18
35.18
35.18
33.63
-
Dec 2, 2025
35.18
35.18
35.18
35.18
33.63
-
Dec 1, 2025
35.18
35.18
35.18
35.18
33.63
-
Nov 28, 2025
35.48
35.48
35.18
35.18
33.63
2,937
Nov 26, 2025
35.18
35.18
35.18
35.18
33.63
9,854
Nov 25, 2025
34.78
34.78
34.78
34.78
33.25
4,345
Nov 24, 2025
34.33
34.33
34.33
34.33
32.82
-
Nov 21, 2025
34.34
34.34
34.33
34.33
32.82
5,005
Nov 20, 2025
34.27
34.27
34.27
34.27
32.76
33,295
Nov 19, 2025
34.32
34.32
34.32
34.32
32.82
-
Nov 18, 2025
34.32
34.32
34.32
34.32
32.82
3,411
Nov 17, 2025
34.02
34.02
34.02
34.02
32.52
2,121
Nov 14, 2025
32.77
32.77
32.77
32.77
31.33
-
Nov 13, 2025
32.77
32.77
32.77
32.77
31.33
-
Nov 12, 2025
32.77
32.77
32.77
32.77
31.33
-
Nov 11, 2025
32.77
32.77
32.77
32.77
31.33
-
Nov 10, 2025
32.77
32.77
32.77
32.77
31.33
-
Nov 7, 2025
32.77
32.77
32.77
32.77
31.33
-
Nov 6, 2025
32.77
32.77
32.77
32.77
31.33
588
Nov 5, 2025
33.01
33.01
33.01
33.01
31.56
6,862
Nov 4, 2025
32.41
32.41
32.41
32.41
30.99
2,054
Nov 3, 2025
32.07
32.41
32.07
32.41
30.99
4,232
Oct 31, 2025
32.38
32.38
32.38
32.38
30.96
7,301
