Canada Packers Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.700	13.850	13.620	13.800	13.800	79,082
2026-10-16	13.600	13.800	13.550	13.700	13.700	80,934
2026-10-15	13.400	13.680	13.400	13.560	13.560	92,900
2026-10-14	13.780	13.780	13.140	13.300	13.300	331,200
2026-10-13	14.140	14.300	13.410	13.800	13.800	188,500
2026-10-09	14.350	14.350	14.170	14.180	14.180	67,700
2026-10-08	14.300	14.460	14.270	14.400	14.400	118,700
2026-10-07	14.460	14.530	14.230	14.300	14.300	55,000
2026-10-06	14.460	14.680	14.390	14.480	14.480	40,400
2026-10-05	14.770	14.910	14.430	14.450	14.450	60,500
2026-10-02	14.500	14.870	14.460	14.870	14.870	120,100
2026-10-01	14.900	14.900	14.540	14.640	14.640	90,000
2026-09-30	15.400	15.400	14.960	14.980	14.980	70,400
2026-09-29	15.370	15.370	15.090	15.170	15.170	30,600
2026-09-28	15.220	15.220	15.000	15.100	15.100	47,100
2026-09-25	15.180	15.220	15.080	15.200	15.200	46,900
2026-09-24	15.170	15.260	15.070	15.180	15.180	29,300
2026-09-23	15.370	15.370	15.130	15.170	15.170	61,600
2026-09-22	15.450	15.580	15.350	15.420	15.420	24,000
2026-09-21	15.410	15.500	15.320	15.360	15.360	27,500
2026-09-18	15.500	15.500	15.340	15.410	15.410	79,400
2026-09-17	15.570	15.570	15.280	15.430	15.430	100,000
2026-09-16	15.480	15.590	15.350	15.490	15.490	28,600
2026-09-15	15.520	15.540	15.300	15.500	15.500	33,900
2026-09-14	15.700	15.730	15.520	15.600	15.600	47,600
2026-09-11	15.570	15.740	15.360	15.570	15.570	66,100
2026-09-10	15.590	15.810	15.460	15.590	15.590	105,500
2026-09-09	16.320	16.320	15.580	15.660	15.660	142,500
2026-09-08	16.620	16.620	16.380	16.400	16.170	93,800
2026-09-04	16.600	16.870	16.500	16.510	16.279	80,417
2026-09-03	16.800	16.800	16.550	16.700	16.466	68,770
2026-09-02	16.400	16.780	16.400	16.780	16.545	51,683
2026-09-01	16.700	16.945	16.380	16.380	16.150	47,126
2026-08-31	16.400	16.990	16.350	16.660	16.426	62,816
2026-08-28	16.700	16.715	16.385	16.390	16.160	78,662
2026-08-27	16.780	16.860	16.540	16.700	16.466	34,347
2026-08-26	16.950	16.950	16.630	16.720	16.486	64,696
2026-08-25	16.790	16.890	16.720	16.790	16.555	108,106
2026-08-24	16.925	16.980	16.790	16.840	16.604	65,271
2026-08-21	16.870	17.060	16.780	17.050	16.811	49,727
2026-08-20	17.260	17.280	16.800	16.860	16.624	43,155
2026-08-19	17.000	17.330	17.000	17.160	16.919	42,318
2026-08-18	16.870	17.125	16.700	17.070	16.831	99,623
2026-08-17	17.030	17.030	16.690	16.800	16.564	84,154
2026-08-14	17.210	17.350	16.980	16.980	16.742	248,073
2026-08-13	16.900	17.230	16.850	17.130	16.890	345,339
2026-08-12	16.720	17.010	16.350	16.920	16.683	114,937
2026-08-11	16.350	16.720	16.070	16.530	16.298	93,595
2026-08-10	17.000	17.000	16.350	16.360	16.131	177,436
2026-08-07	17.390	17.390	17.000	17.120	16.880	75,593
2026-08-06	17.150	17.660	16.850	17.350	17.107	145,760
2026-08-05	18.350	18.360	17.080	17.130	16.890	447,648
2026-08-04	19.000	19.270	18.630	19.150	18.881	31,428
2026-07-31	19.200	19.210	19.000	19.070	18.803	31,878
2026-07-30	19.480	19.480	19.000	19.200	18.931	46,492
2026-07-29	19.240	19.300	19.010	19.080	18.812	70,691
2026-07-28	19.120	19.500	19.020	19.180	18.911	47,224
2026-07-27	19.110	19.160	19.020	19.060	18.793	14,253
2026-07-24	19.110	19.370	19.020	19.080	18.812	27,608
2026-07-23	19.790	19.850	18.980	19.070	18.803	49,707

Page 1 of 2 · 63 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.