Canada Packers Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	16.580	16.680	16.140	16.230	15.628	97,797
2026-01-28	17.010	17.010	16.450	16.500	15.888	113,625
2026-01-27	17.590	17.590	16.840	16.960	16.331	99,962
2026-01-26	17.850	17.910	17.080	17.140	16.504	119,280
2026-01-23	17.330	17.880	17.280	17.790	17.130	98,394
2026-01-22	16.900	17.580	16.860	17.260	16.620	89,801
2026-01-21	17.110	17.170	16.800	16.840	16.215	30,079
2026-01-20	16.950	17.100	16.850	17.010	16.379	47,461
2026-01-19	17.090	17.300	17.000	17.000	16.369	36,581
2026-01-16	17.200	17.320	17.000	17.000	16.369	57,246
2026-01-15	17.490	17.560	17.130	17.200	16.562	57,748
2026-01-14	17.220	17.550	17.150	17.470	16.822	99,825
2026-01-13	17.450	17.450	16.910	16.980	16.350	53,100
2026-01-12	16.930	17.370	16.900	17.300	16.658	47,348
2026-01-09	16.580	16.980	16.580	16.780	16.158	31,958
2026-01-08	16.620	16.900	16.520	16.580	15.965	31,438
2026-01-07	16.740	16.860	16.360	16.620	16.003	68,049
2026-01-06	17.100	17.130	16.620	16.710	16.090	63,000
2026-01-05	16.670	17.070	16.535	17.040	16.408	92,098
2026-01-02	16.010	16.760	16.010	16.670	16.052	85,846
2025-12-31	16.010	16.120	15.980	16.090	15.493	24,388
2025-12-30	16.220	16.220	15.980	15.980	15.387	59,730
2025-12-29	15.790	16.320	15.790	16.060	15.464	91,842
2025-12-24	15.720	15.930	15.680	15.890	15.301	27,958
2025-12-23	15.710	15.930	15.600	15.880	15.291	31,150
2025-12-22	15.510	15.830	15.510	15.690	15.108	71,289
2025-12-19	15.600	15.645	15.260	15.440	14.867	604,944
2025-12-18	15.640	15.890	15.530	15.600	15.021	73,125
2025-12-17	15.720	15.840	15.570	15.600	15.021	38,576
2025-12-16	15.480	15.700	15.300	15.640	15.060	38,941
2025-12-15	15.410	15.600	15.390	15.390	14.819	37,148
2025-12-12	15.460	15.660	15.340	15.470	14.896	89,124
2025-12-11	15.490	15.530	15.350	15.490	14.915	46,044
2025-12-10	15.350	15.510	15.300	15.330	14.761	68,595
2025-12-09	15.490	15.650	15.370	15.410	14.617	83,849
2025-12-08	15.680	15.680	15.350	15.520	14.721	89,845
2025-12-05	15.630	16.060	15.270	15.580	14.778	117,770
2025-12-04	16.160	16.200	15.650	15.680	14.873	112,611
2025-12-03	16.000	16.450	15.940	16.020	15.195	66,820
2025-12-02	15.860	16.150	15.790	16.000	15.177	100,671
2025-12-01	16.070	16.070	15.680	15.750	14.939	61,846
2025-11-28	15.620	16.010	15.520	15.990	15.167	53,847
2025-11-27	15.420	15.750	15.420	15.690	14.882	50,646
2025-11-26	15.560	15.720	15.400	15.450	14.655	140,418
2025-11-25	16.020	16.020	15.560	15.560	14.759	68,506
2025-11-24	15.900	16.500	15.750	15.780	14.968	104,270
2025-11-21	15.610	15.765	15.600	15.730	14.920	42,909
2025-11-20	15.530	15.800	15.490	15.630	14.826	42,000
2025-11-19	15.730	15.730	15.420	15.450	14.655	71,389
2025-11-18	15.450	15.760	15.450	15.690	14.882	74,473
2025-11-17	15.620	15.730	15.470	15.550	14.750	37,790
2025-11-14	15.850	15.870	15.530	15.680	14.873	49,390
2025-11-13	15.760	16.150	15.490	15.920	15.101	80,866
2025-11-12	15.490	15.730	15.300	15.570	14.769	62,973
2025-11-11	15.550	15.710	15.250	15.260	14.475	68,698
2025-11-10	15.840	15.840	15.250	15.550	14.750	140,161
2025-11-07	15.490	15.880	15.310	15.450	14.655	108,507
2025-11-06	16.050	16.130	15.270	15.270	14.484	127,160
2025-11-05	16.800	16.800	16.070	16.240	15.404	157,304
2025-11-04	16.160	16.290	15.570	15.790	14.977	93,304

← NewerPage 4 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.