THE NORTH WEST COMPANY INC - Price History
Monthly price history for NWC.TO (THE NORTH WEST COMPANY INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$38.49 | CA$38.49 |
| March 2024 | CA$39.25 | CA$39.25 |
| February 2024 | CA$40.31 | CA$40.31 |
| January 2024 | CA$38.89 | CA$38.89 |
| December 2023 | CA$39.27 | CA$39.27 |
| November 2023 | CA$35.42 | CA$35.77 |
| October 2023 | CA$35.01 | CA$35.36 |
| September 2023 | CA$33.86 | CA$34.20 |
| August 2023 | CA$29.86 | CA$30.50 |
| July 2023 | CA$31.42 | CA$32.10 |
| June 2023 | CA$30.74 | CA$31.40 |
| May 2023 | CA$37.27 | CA$38.54 |
| April 2023 | CA$38.43 | CA$39.74 |
| March 2023 | CA$36.19 | CA$37.79 |
| February 2023 | CA$33.89 | CA$35.38 |
| January 2023 | CA$34.71 | CA$36.24 |
| December 2022 | CA$34.07 | CA$35.57 |
| November 2022 | CA$35.84 | CA$37.82 |
| October 2022 | CA$33.59 | CA$35.45 |
| September 2022 | CA$30.32 | CA$31.99 |
| August 2022 | CA$31.89 | CA$34.05 |
| July 2022 | CA$32.29 | CA$34.48 |
| June 2022 | CA$31.18 | CA$33.29 |
| May 2022 | CA$33.62 | CA$36.30 |
| April 2022 | CA$33.19 | CA$35.83 |
| March 2022 | CA$35.12 | CA$38.30 |
| February 2022 | CA$33.03 | CA$36.02 |
| January 2022 | CA$32.14 | CA$35.05 |
| December 2021 | CA$31.40 | CA$34.24 |
| November 2021 | CA$30.55 | CA$33.67 |
| October 2021 | CA$30.51 | CA$33.63 |
| September 2021 | CA$30.68 | CA$33.82 |
| August 2021 | CA$32.14 | CA$35.81 |
| July 2021 | CA$32.63 | CA$36.36 |
| June 2021 | CA$31.58 | CA$35.19 |
| May 2021 | CA$31.86 | CA$35.86 |
| April 2021 | CA$31.45 | CA$35.40 |
| March 2021 | CA$32.11 | CA$36.51 |
| February 2021 | CA$27.38 | CA$31.13 |
| January 2021 | CA$28.47 | CA$32.37 |
| December 2020 | CA$28.53 | CA$32.44 |
| November 2020 | CA$29.23 | CA$33.60 |
| October 2020 | CA$28.58 | CA$32.85 |
| September 2020 | CA$31.67 | CA$36.40 |
| August 2020 | CA$24.55 | CA$28.50 |
| July 2020 | CA$25.67 | CA$29.80 |
| June 2020 | CA$25.57 | CA$29.68 |
| May 2020 | CA$22.82 | CA$26.79 |
| April 2020 | CA$22.40 | CA$26.30 |
| March 2020 | CA$19.10 | CA$22.42 |
| February 2020 | CA$21.50 | CA$25.69 |
| January 2020 | CA$23.07 | CA$27.56 |
| December 2019 | CA$22.88 | CA$27.33 |
| November 2019 | CA$23.43 | CA$28.33 |
| October 2019 | CA$23.31 | CA$28.18 |
| September 2019 | CA$23.41 | CA$28.30 |
| August 2019 | CA$25.29 | CA$30.94 |
| July 2019 | CA$24.70 | CA$30.21 |
| June 2019 | CA$24.43 | CA$29.89 |
| May 2019 | CA$24 | CA$29.69 |
| April 2019 | CA$22.88 | CA$28.30 |
| March 2019 | CA$23.29 | CA$28.81 |
| February 2019 | CA$25.69 | CA$32.14 |
| January 2019 | CA$24.91 | CA$31.17 |
| December 2018 | CA$25.11 | CA$31.42 |
| November 2018 | CA$23.29 | CA$29.44 |
| October 2018 | CA$22.71 | CA$28.70 |
| September 2018 | CA$22.25 | CA$28.12 |
| August 2018 | CA$22.59 | CA$28.87 |
| July 2018 | CA$23.25 | CA$29.72 |
| June 2018 | CA$22.94 | CA$29.32 |
| May 2018 | CA$21.72 | CA$28.06 |
| April 2018 | CA$21.37 | CA$27.61 |
| March 2018 | CA$20.92 | CA$27.03 |
| February 2018 | CA$20.97 | CA$27.41 |
| January 2018 | CA$22.29 | CA$29.14 |
| December 2017 | CA$23 | CA$30.07 |
| November 2017 | CA$24.77 | CA$32.73 |
| October 2017 | CA$23.83 | CA$31.48 |
| September 2017 | CA$22.64 | CA$29.91 |
| August 2017 | CA$23.56 | CA$31.46 |
| July 2017 | CA$22.87 | CA$30.54 |
| June 2017 | CA$23.41 | CA$31.26 |
| May 2017 | CA$23.94 | CA$32.28 |
| April 2017 | CA$23.88 | CA$32.20 |
| March 2017 | CA$23.52 | CA$31.71 |
| February 2017 | CA$21.52 | CA$29.32 |
| January 2017 | CA$21.49 | CA$29.28 |
| December 2016 | CA$20.20 | CA$27.52 |
| November 2016 | CA$18.18 | CA$25.05 |
| October 2016 | CA$18.58 | CA$25.60 |
| September 2016 | CA$18.75 | CA$25.84 |
| August 2016 | CA$21.03 | CA$29.32 |
| July 2016 | CA$21.88 | CA$30.50 |
| June 2016 | CA$21.13 | CA$29.46 |
| May 2016 | CA$21.20 | CA$29.87 |
| April 2016 | CA$19.79 | CA$27.89 |
| March 2016 | CA$20.52 | CA$28.92 |
| February 2016 | CA$22.03 | CA$31.38 |
| January 2016 | CA$21.44 | CA$30.53 |
| December 2015 | CA$20.13 | CA$28.67 |
| November 2015 | CA$18.87 | CA$27.16 |
| October 2015 | CA$20.14 | CA$29 |
| September 2015 | CA$19.56 | CA$28.16 |
| August 2015 | CA$18.61 | CA$27.09 |
| July 2015 | CA$18.90 | CA$27.51 |
| June 2015 | CA$17.01 | CA$24.76 |
| May 2015 | CA$16.16 | CA$23.80 |
| April 2015 | CA$16.82 | CA$24.76 |
| March 2015 | CA$17 | CA$25.03 |
| February 2015 | CA$16.95 | CA$25.25 |
| January 2015 | CA$17.83 | CA$26.56 |
| December 2014 | CA$17.59 | CA$26.20 |
| November 2014 | CA$16.23 | CA$24.45 |
| October 2014 | CA$15.47 | CA$23.30 |
| September 2014 | CA$14.86 | CA$22.38 |
| August 2014 | CA$16.14 | CA$24.64 |
| July 2014 | CA$15.73 | CA$24 |
| June 2014 | CA$15.50 | CA$23.65 |
| May 2014 | CA$15.40 | CA$23.80 |
| April 2014 | CA$15.69 | CA$24.24 |
| March 2014 | CA$15.87 | CA$24.52 |
| February 2014 | CA$16.09 | CA$25.15 |
| January 2014 | CA$16.26 | CA$25.42 |
| December 2013 | CA$16.47 | CA$25.74 |
| November 2013 | CA$17.08 | CA$27 |
| October 2013 | CA$16.40 | CA$25.93 |
| September 2013 | CA$14.91 | CA$23.57 |
| August 2013 | CA$14.47 | CA$23.15 |
| July 2013 | CA$14.90 | CA$23.84 |
| June 2013 | CA$14.69 | CA$23.50 |
| May 2013 | CA$15.54 | CA$25.15 |
| April 2013 | CA$15.70 | CA$25.42 |
| March 2013 | CA$14.33 | CA$23.19 |
| February 2013 | CA$14.34 | CA$23.50 |
| January 2013 | CA$14.12 | CA$23.14 |
| December 2012 | CA$13.67 | CA$22.39 |
| November 2012 | CA$14.23 | CA$23.59 |
| October 2012 | CA$14.12 | CA$23.40 |
| September 2012 | CA$13.43 | CA$22.26 |
| August 2012 | CA$12.89 | CA$21.61 |
| July 2012 | CA$12.86 | CA$21.57 |
| June 2012 | CA$12.98 | CA$21.76 |
| May 2012 | CA$12.61 | CA$21.41 |
| April 2012 | CA$13.10 | CA$22.24 |
| March 2012 | CA$13.16 | CA$22.35 |
| February 2012 | CA$11.94 | CA$20.52 |
| January 2012 | CA$11.29 | CA$19.40 |
| December 2011 | CA$11.73 | CA$20.15 |
| November 2011 | CA$11.30 | CA$19.65 |
| October 2011 | CA$10.80 | CA$18.78 |
| September 2011 | CA$10.86 | CA$18.89 |
| August 2011 | CA$11.52 | CA$20.28 |
| July 2011 | CA$11.49 | CA$20.23 |
| June 2011 | CA$11.50 | CA$20.24 |
| May 2011 | CA$11.28 | CA$20.10 |
| April 2011 | CA$11.10 | CA$19.78 |
| March 2011 | CA$12.15 | CA$21.65 |
| February 2011 | CA$12.49 | CA$22.50 |
| January 2011 | CA$11.70 | CA$21.09 |
| December 2010 | CA$11.44 | CA$20.62 |
| November 2010 | CA$11.80 | CA$21.61 |
| October 2010 | CA$11.29 | CA$20.68 |
| September 2010 | CA$10.55 | CA$19.33 |
| August 2010 | CA$11.63 | CA$21.67 |
| July 2010 | CA$10.61 | CA$19.78 |
| June 2010 | CA$10.26 | CA$19.12 |
| May 2010 | CA$9.87 | CA$18.72 |
| April 2010 | CA$9.89 | CA$18.75 |
| March 2010 | CA$9.65 | CA$18.29 |
| February 2010 | CA$9.32 | CA$18.01 |
| January 2010 | CA$9.29 | CA$17.94 |
| December 2009 | CA$9.84 | CA$19 |
| November 2009 | CA$8.77 | CA$17.30 |
| October 2009 | CA$8.61 | CA$16.98 |
| September 2009 | CA$8.84 | CA$17.43 |
| August 2009 | CA$7.99 | CA$16.06 |
| July 2009 | CA$7.78 | CA$15.65 |
| June 2009 | CA$7.48 | CA$15.05 |
| May 2009 | CA$7.72 | CA$15.87 |
| April 2009 | CA$7.96 | CA$16.35 |
| March 2009 | CA$7.36 | CA$15.11 |
| February 2009 | CA$7.82 | CA$16.40 |
| January 2009 | CA$7.69 | CA$16.14 |
| December 2008 | CA$8.06 | CA$16.90 |
| November 2008 | CA$8.07 | CA$17.35 |
| October 2008 | CA$7.91 | CA$17 |
| September 2008 | CA$7.38 | CA$15.85 |
| August 2008 | CA$7.60 | CA$16.67 |
| July 2008 | CA$6.63 | CA$14.55 |
| June 2008 | CA$7.53 | CA$16.52 |
| May 2008 | CA$8.11 | CA$18.11 |
| April 2008 | CA$8.30 | CA$18.53 |
| March 2008 | CA$8.36 | CA$18.68 |
| February 2008 | CA$8.12 | CA$18.45 |
| January 2008 | CA$8.11 | CA$18.42 |
| December 2007 | CA$9.21 | CA$20.93 |
| November 2007 | CA$9.43 | CA$21.84 |
| October 2007 | CA$9.41 | CA$21.79 |
| September 2007 | CA$8.60 | CA$19.92 |
| August 2007 | CA$8.91 | CA$20.90 |
| July 2007 | CA$9.02 | CA$21.14 |
| June 2007 | CA$8.06 | CA$18.90 |
| May 2007 | CA$8.28 | CA$19.68 |
| April 2007 | CA$8.64 | CA$20.55 |
| March 2007 | CA$7.24 | CA$17.23 |
| February 2007 | CA$6.74 | CA$16.25 |
| January 2007 | CA$6.81 | CA$16.41 |
| December 2006 | CA$6.44 | CA$15.53 |
| November 2006 | CA$6.40 | CA$15.72 |
| October 2006 | CA$7.16 | CA$17.61 |
| September 2006 | CA$7.06 | CA$17.35 |
| August 2006 | CA$5.95 | CA$44.40 |
| July 2006 | CA$6.22 | CA$46.46 |
| June 2006 | CA$6.01 | CA$44.85 |
| May 2006 | CA$5.29 | CA$39.99 |
| April 2006 | CA$5.40 | CA$40.86 |
| March 2006 | CA$5.21 | CA$39.35 |
| February 2006 | CA$4.83 | CA$37 |
| January 2006 | CA$4.89 | CA$37.50 |
| December 2005 | CA$4.70 | CA$36 |
| November 2005 | CA$4.28 | CA$33.24 |
| October 2005 | CA$3.65 | CA$28.34 |
| September 2005 | CA$3.98 | CA$30.89 |
| August 2005 | CA$3.91 | CA$30.80 |
| July 2005 | CA$4.24 | CA$33.45 |
| June 2005 | CA$4.22 | CA$33.25 |
| May 2005 | CA$3.81 | CA$30.50 |
| April 2005 | CA$3.65 | CA$29.25 |
| March 2005 | CA$3.84 | CA$30.75 |
| February 2005 | CA$3.87 | CA$31.50 |
| January 2005 | CA$3.77 | CA$30.65 |
| December 2004 | CA$3.56 | CA$28.95 |
| November 2004 | CA$3.27 | CA$27 |
| October 2004 | CA$3.22 | CA$26.60 |
| September 2004 | CA$3.03 | CA$25 |
| August 2004 | CA$2.97 | CA$24.99 |
| July 2004 | CA$2.81 | CA$23.61 |
| June 2004 | CA$3.02 | CA$25.42 |
| May 2004 | CA$2.88 | CA$24.63 |
| April 2004 | CA$2.72 | CA$23.30 |
| March 2004 | CA$2.90 | CA$24.79 |
| February 2004 | CA$2.83 | CA$24.70 |
| January 2004 | CA$2.71 | CA$23.63 |
| December 2003 | CA$2.84 | CA$24.76 |
| November 2003 | CA$2.78 | CA$24.60 |
| October 2003 | CA$2.67 | CA$23.98 |
| September 2003 | CA$2.53 | CA$22.70 |
| August 2003 | CA$2.76 | CA$24.80 |
| July 2003 | CA$2.62 | CA$23.90 |
| June 2003 | CA$2.57 | CA$23.46 |
| May 2003 | CA$2.54 | CA$23.20 |
| April 2003 | CA$2.45 | CA$22.70 |
| March 2003 | CA$2.35 | CA$21.80 |
| February 2003 | CA$2.44 | CA$22.61 |
| January 2003 | CA$2.23 | CA$20.70 |
| December 2002 | CA$2.20 | CA$20.80 |
| November 2002 | CA$2.10 | CA$19.81 |
| October 2002 | CA$2.11 | CA$20.35 |
| September 2002 | CA$2.08 | CA$20.06 |
| August 2002 | CA$2.04 | CA$19.68 |
| July 2002 | CA$2 | CA$19.70 |
| June 2002 | CA$2.02 | CA$19.84 |
| May 2002 | CA$2.02 | CA$19.90 |
| April 2002 | CA$1.93 | CA$19.35 |
| March 2002 | CA$1.82 | CA$18.26 |
| February 2002 | CA$1.78 | CA$17.90 |
| January 2002 | CA$1.68 | CA$17.20 |
| December 2001 | CA$1.58 | CA$16.23 |
| November 2001 | CA$1.45 | CA$14.85 |
| October 2001 | CA$1.53 | CA$16 |
| September 2001 | CA$1.53 | CA$16 |
| August 2001 | CA$1.57 | CA$16.50 |
| July 2001 | CA$1.42 | CA$15.20 |
| June 2001 | CA$1.38 | CA$14.80 |
| May 2001 | CA$1.37 | CA$14.75 |
| April 2001 | CA$1.34 | CA$14.75 |
| March 2001 | CA$1.24 | CA$13.70 |
| February 2001 | CA$1.16 | CA$12.75 |
| January 2001 | CA$1.15 | CA$13 |
| December 2000 | CA$1.02 | CA$11.55 |
| November 2000 | CA$0.93 | CA$10.50 |
| October 2000 | CA$0.92 | CA$10.90 |
| September 2000 | CA$0.88 | CA$10.45 |
| August 2000 | CA$0.90 | CA$10.75 |
| July 2000 | CA$0.92 | CA$11.30 |
| June 2000 | CA$0.95 | CA$11.60 |
| May 2000 | CA$0.96 | CA$11.70 |
| April 2000 | CA$0.88 | CA$11 |
| March 2000 | CA$0.88 | CA$11.10 |
| February 2000 | CA$0.91 | CA$11.50 |
| January 2000 | CA$0.93 | CA$12 |
| December 1999 | CA$0.99 | CA$12.75 |
| November 1999 | CA$1.03 | CA$13.25 |
| October 1999 | CA$0.99 | CA$13.30 |
| September 1999 | CA$1 | CA$13.50 |
| August 1999 | CA$1.04 | CA$14 |
| July 1999 | CA$1.12 | CA$15.40 |
| June 1999 | CA$1.13 | CA$15.50 |
| May 1999 | CA$1.08 | CA$14.90 |
| April 1999 | CA$1.05 | CA$14.75 |
| March 1999 | CA$1.07 | CA$15 |
| February 1999 | CA$1.05 | CA$14.75 |
| January 1999 | CA$1.08 | CA$15.50 |
| December 1998 | CA$1.05 | CA$15 |
| November 1998 | CA$0.95 | CA$14.25 |
| October 1998 | CA$0.89 | CA$13.60 |
| September 1998 | CA$0.91 | CA$14 |
| August 1998 | CA$0.85 | CA$13 |
| July 1998 | CA$1 | CA$15.60 |
| June 1998 | CA$1.04 | CA$16.25 |
| May 1998 | CA$1.06 | CA$16.50 |
| April 1998 | CA$1 | CA$15.90 |
| March 1998 | CA$0.99 | CA$15.75 |
| February 1998 | CA$1.01 | CA$16 |
| January 1998 | CA$0.87 | CA$14 |
| December 1997 | CA$0.87 | CA$14 |
| November 1997 | CA$0.86 | CA$13.85 |
| October 1997 | CA$0.86 | CA$14 |
| September 1997 | CA$0.86 | CA$14 |
| August 1997 | CA$0.86 | CA$14 |
| July 1997 | CA$0.88 | CA$14.50 |
| June 1997 | CA$0.78 | CA$13 |
| May 1997 | CA$0.79 | CA$13.05 |
| April 1997 | CA$0.68 | CA$11.25 |
| March 1997 | CA$0.72 | CA$12 |
| February 1997 | CA$0.72 | CA$12 |
| January 1997 | CA$0.66 | CA$11 |
| December 1996 | CA$0.68 | CA$11.40 |
| November 1996 | CA$0.62 | CA$10.50 |
| October 1996 | CA$0.59 | CA$9.90 |
| September 1996 | CA$0.59 | CA$9.90 |
| August 1996 | CA$0.53 | CA$9 |
| July 1996 | CA$0.44 | CA$7.50 |
| June 1996 | CA$0.48 | CA$8.15 |
| May 1996 | CA$0.42 | CA$7.25 |
| April 1996 | CA$0.45 | CA$7.75 |
| March 1996 | CA$0.46 | CA$8 |
| February 1996 | CA$0.40 | CA$7 |
| January 1996 | CA$0.46 | CA$8 |
| December 1995 | CA$0.55 | CA$9.62 |
| November 1995 | CA$0.57 | CA$10 |
| October 1995 | CA$0.57 | CA$10.12 |
| September 1995 | CA$0.60 | CA$10.62 |
| August 1995 | CA$0.55 | CA$9.75 |
| July 1995 | CA$0.56 | CA$10 |
| June 1995 | CA$0.57 | CA$10.12 |
| May 1995 | CA$0.54 | CA$9.62 |
| April 1995 | CA$0.60 | CA$10.88 |
| March 1995 | CA$0.59 | CA$10.62 |
| February 1995 | CA$0.52 | CA$9.50 |
| January 1995 | CA$0.54 | CA$9.88 |
| December 1994 | CA$0.61 | CA$11 |
| November 1994 | CA$0.64 | CA$11.75 |
| October 1994 | CA$0.71 | CA$13 |
| September 1994 | CA$0.70 | CA$12.88 |
| August 1994 | CA$0.62 | CA$11.38 |
| July 1994 | CA$0.71 | CA$13.12 |
| June 1994 | CA$0.70 | CA$13 |
| May 1994 | CA$0.79 | CA$14.75 |
| April 1994 | CA$0.82 | CA$15.25 |
| March 1994 | CA$0.83 | CA$15.50 |
| February 1994 | CA$0.92 | CA$17.25 |
| January 1994 | CA$0.92 | CA$17.25 |
| December 1993 | CA$0.96 | CA$18 |
| November 1993 | CA$0.99 | CA$18.62 |
| October 1993 | CA$1 | CA$18.75 |
| September 1993 | CA$1.01 | CA$19 |
| August 1993 | CA$1.02 | CA$19.25 |
| July 1993 | CA$0.97 | CA$18.25 |
| June 1993 | CA$1.02 | CA$19.38 |
| May 1993 | CA$1.04 | CA$19.75 |
| April 1993 | CA$0.90 | CA$17 |
| March 1993 | CA$0.92 | CA$17.50 |
| February 1993 | CA$0.78 | CA$14.88 |
| January 1993 | CA$0.79 | CA$15.12 |
| December 1992 | CA$0.79 | CA$15 |
| November 1992 | CA$0.78 | CA$15 |
| October 1992 | CA$0.79 | CA$15.25 |
| September 1992 | CA$0.79 | CA$15.25 |
| August 1992 | CA$0.82 | CA$15.75 |
| July 1992 | CA$0.80 | CA$15.38 |
| June 1992 | CA$0.83 | CA$16 |
| May 1992 | CA$0.79 | CA$15.38 |
| April 1992 | CA$0.72 | CA$14 |
| March 1992 | CA$0.73 | CA$14.25 |
| February 1992 | CA$0.77 | CA$15 |
| January 1992 | CA$0.82 | CA$16.12 |
| December 1991 | CA$0.63 | CA$12.38 |
| November 1991 | CA$0.51 | CA$10.12 |
| October 1991 | CA$0.51 | CA$10.12 |
| September 1991 | CA$0.44 | CA$8.75 |
| August 1991 | CA$0.39 | CA$7.75 |
| July 1991 | CA$0.42 | CA$8.38 |
| June 1991 | CA$0.40 | CA$8 |
| May 1991 | CA$0.30 | CA$6 |
NWC.TO
List: canada
Price: CA$39.24
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.98%
Payout Ratio: 58.87%
Payout Ratio Range:
Dividend Per Share: 1.56 CAD
Earnings Per Share: 2.70 CAD
P/E Ratio: 14.88
Exchange: TOR
Sector: Consumer Defensive
Industry: Grocery Stores
Volume: 56800
Ebitda: 168.2 millionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 4.60%
DGR5: 3.38%
DGR10: 3.62%
DGR20: 22.95%