Canada Packers Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.200	20.390	19.980	20.240	19.716	47,305
2026-04-24	19.660	20.100	19.660	20.100	19.580	26,281
2026-04-23	19.930	20.050	19.715	19.740	19.229	37,746
2026-04-22	19.660	20.280	19.600	19.820	19.307	49,938
2026-04-21	19.440	19.550	19.320	19.520	19.015	33,885
2026-04-20	19.020	19.390	19.000	19.260	18.761	35,467
2026-04-17	19.040	19.480	19.040	19.190	18.693	31,938
2026-04-16	19.350	19.560	18.920	18.950	18.459	39,213
2026-04-15	19.280	19.580	18.810	19.320	18.820	71,015
2026-04-14	19.310	19.620	19.080	19.240	18.742	46,977
2026-04-13	20.480	20.480	19.110	19.360	18.859	93,334
2026-04-10	20.160	20.740	20.160	20.500	19.969	51,223
2026-04-09	19.720	20.260	19.500	20.160	19.638	86,432
2026-04-08	20.240	20.240	19.550	19.720	19.209	25,076
2026-04-07	20.000	20.490	19.520	19.740	19.229	51,296
2026-04-06	20.270	20.270	19.510	19.910	19.395	32,881
2026-04-02	20.110	20.320	20.090	20.270	19.745	19,476
2026-04-01	20.510	20.555	20.170	20.350	19.823	51,759
2026-03-31	20.370	20.400	20.070	20.170	19.648	40,686
2026-03-30	20.310	20.620	20.070	20.340	19.813	30,368
2026-03-27	20.200	20.460	20.020	20.290	19.765	64,683
2026-03-26	20.490	20.840	20.280	20.350	19.823	49,249
2026-03-25	20.740	21.370	20.275	20.860	20.320	128,460
2026-03-24	19.960	20.595	19.940	20.500	19.969	162,435
2026-03-23	19.380	20.090	19.050	20.090	19.570	133,650
2026-03-20	19.660	19.660	18.960	19.010	18.518	269,061
2026-03-19	20.290	20.500	19.620	19.660	19.151	116,844
2026-03-18	20.540	20.670	20.290	20.500	19.969	69,789
2026-03-17	20.140	20.550	20.120	20.550	20.018	79,370
2026-03-16	19.780	20.440	19.780	20.060	19.541	95,127
2026-03-13	19.510	19.910	19.510	19.780	19.268	48,309
2026-03-12	20.250	20.430	19.450	19.600	19.093	51,885
2026-03-11	19.950	20.280	19.720	20.280	19.755	230,560
2026-03-10	19.760	20.500	19.755	19.990	19.248	378,544
2026-03-09	19.480	19.860	19.230	19.740	19.008	207,515
2026-03-06	19.440	19.830	19.070	19.650	18.921	117,965
2026-03-05	18.900	19.870	18.700	19.440	18.719	190,040
2026-03-04	18.800	19.400	18.500	18.750	18.054	111,787
2026-03-03	18.350	18.560	17.950	18.250	17.573	120,335
2026-03-02	18.680	18.730	18.210	18.370	17.689	134,167
2026-02-27	18.770	19.100	18.690	18.840	18.141	67,721
2026-02-26	18.890	18.940	18.640	18.750	18.054	71,798
2026-02-25	18.470	18.750	18.390	18.750	18.054	19,286
2026-02-24	18.260	18.850	18.110	18.750	18.054	114,612
2026-02-23	18.400	18.400	18.180	18.250	17.573	137,412
2026-02-20	18.210	18.390	18.150	18.240	17.563	31,713
2026-02-19	18.370	18.560	18.190	18.190	17.515	61,245
2026-02-18	18.950	18.950	18.490	18.620	17.929	50,497
2026-02-17	18.580	19.000	18.480	18.800	18.103	87,905
2026-02-13	18.210	18.650	18.200	18.500	17.814	53,468
2026-02-12	18.500	18.540	18.130	18.200	17.525	79,099
2026-02-11	18.160	18.530	18.060	18.420	17.737	56,751
2026-02-10	18.180	18.310	18.180	18.270	17.592	47,984
2026-02-09	18.050	18.320	17.970	18.070	17.400	62,888
2026-02-06	17.800	18.010	17.500	17.990	17.323	75,143
2026-02-05	17.540	17.880	17.450	17.700	17.043	104,034
2026-02-04	17.060	17.530	17.060	17.470	16.822	115,589
2026-02-03	16.760	17.310	16.670	17.080	16.446	128,362
2026-02-02	16.140	16.880	16.070	16.590	15.975	114,097
2026-01-30	16.180	16.660	15.630	15.970	15.378	407,953

← NewerPage 3 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.