Canada Packers Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.090	20.090	19.420	19.750	19.473	43,862
2026-07-21	20.030	20.320	19.580	19.920	19.641	31,832
2026-07-20	20.930	20.970	20.220	20.320	20.035	21,673
2026-07-17	20.500	20.800	20.250	20.750	20.459	45,461
2026-07-16	19.240	20.730	19.200	20.500	20.213	100,701
2026-07-15	19.000	19.450	19.000	19.250	18.980	25,259
2026-07-14	19.000	19.070	18.660	19.000	18.734	54,713
2026-07-13	19.150	19.310	19.000	19.040	18.773	22,976
2026-07-10	19.180	19.500	19.170	19.220	18.951	21,828
2026-07-09	19.250	19.500	19.080	19.100	18.832	14,369
2026-07-08	19.340	19.420	19.200	19.350	19.079	18,267
2026-07-07	19.300	19.620	19.250	19.420	19.148	18,464
2026-07-06	19.690	19.690	19.100	19.420	19.148	16,050
2026-07-03	19.320	19.700	19.210	19.410	19.138	27,189
2026-07-02	19.020	19.370	19.020	19.240	18.970	36,720
2026-06-30	19.150	19.200	19.100	19.150	18.881	13,253
2026-06-29	19.340	19.370	19.160	19.290	19.020	54,501
2026-06-26	19.050	19.300	18.870	19.160	18.891	36,054
2026-06-25	18.720	19.200	18.720	19.080	18.812	36,836
2026-06-24	18.680	19.085	18.660	18.900	18.635	23,907
2026-06-23	18.700	18.840	18.550	18.790	18.527	67,301
2026-06-22	18.420	19.250	18.420	18.740	18.477	37,016
2026-06-19	18.450	18.830	18.400	18.400	18.142	653,484
2026-06-18	18.380	18.640	18.360	18.440	18.181	39,246
2026-06-17	18.650	18.720	18.270	18.440	18.181	48,083
2026-06-16	19.000	19.000	18.640	18.650	18.388	39,065
2026-06-15	19.030	19.360	18.950	18.990	18.724	24,458
2026-06-12	19.040	19.200	19.000	19.200	18.931	28,893
2026-06-11	18.700	19.100	18.700	19.030	18.763	30,845
2026-06-10	18.840	18.970	18.770	18.790	18.527	28,573
2026-06-09	18.880	19.040	18.620	18.950	18.684	31,683
2026-06-08	19.180	19.290	18.960	19.110	18.615	29,315
2026-06-05	19.250	19.400	18.770	19.170	18.674	100,258
2026-06-04	19.330	19.330	18.870	19.120	18.625	83,437
2026-06-03	19.390	19.450	19.160	19.340	18.839	68,859
2026-06-02	19.100	19.280	18.845	19.160	18.664	53,571
2026-06-01	19.460	19.550	18.940	19.180	18.683	32,998
2026-05-29	19.350	19.350	19.140	19.320	18.820	26,869
2026-05-28	19.280	19.390	19.070	19.380	18.878	32,087
2026-05-27	18.600	19.380	18.600	19.210	18.713	39,331
2026-05-26	19.010	19.010	18.560	18.640	18.157	24,717
2026-05-25	19.240	19.240	18.610	18.810	18.323	41,995
2026-05-22	18.200	18.700	18.200	18.700	18.216	44,903
2026-05-21	18.240	18.290	18.110	18.290	17.817	16,961
2026-05-20	18.240	18.360	18.170	18.240	17.768	27,290
2026-05-19	17.960	18.250	17.960	18.200	17.729	31,145
2026-05-15	18.110	18.220	17.900	17.960	17.495	47,359
2026-05-14	18.010	18.220	17.930	18.060	17.592	39,490
2026-05-13	18.080	18.100	17.930	17.970	17.505	88,132
2026-05-12	18.130	18.200	17.950	18.080	17.612	70,590
2026-05-11	18.320	18.650	18.080	18.150	17.680	73,900
2026-05-08	18.310	18.360	18.220	18.320	17.846	29,987
2026-05-07	18.310	18.670	18.270	18.390	17.914	38,683
2026-05-06	18.410	18.600	18.220	18.350	17.875	74,729
2026-05-05	18.240	18.710	18.170	18.520	18.041	42,033
2026-05-04	18.560	18.670	18.180	18.190	17.719	78,091
2026-05-01	18.650	19.180	18.500	18.560	18.080	105,288
2026-04-30	19.500	19.500	18.080	18.400	17.924	235,736
2026-04-29	20.280	20.280	19.560	19.590	19.083	43,888
2026-04-28	20.020	20.360	19.970	20.100	19.580	72,618

← NewerPage 2 of 5 · 263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.2300 CAD
2026-06-09	0.2300 CAD
2026-03-11	0.2300 CAD
2025-12-10	0.2300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.