Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	45.830	45.830	44.720	44.920	41.664	11,208
2024-08-21	45.600	45.600	45.080	45.190	41.915	13,489
2024-08-20	45.700	45.700	45.000	45.280	41.998	20,340
2024-08-19	46.080	46.080	45.190	45.190	41.915	34,039
2024-08-16	45.940	46.000	45.560	46.000	42.666	21,871
2024-08-15	45.530	46.120	45.530	45.810	42.490	17,332
2024-08-14	45.390	46.100	45.390	45.770	42.453	21,570
2024-08-13	45.190	46.050	45.190	46.000	42.666	24,088
2024-08-12	46.000	46.120	45.630	45.660	42.351	18,416
2024-08-09	45.030	46.150	45.030	46.150	42.805	22,621
2024-08-08	44.750	45.620	44.750	45.330	42.045	10,546
2024-08-07	45.900	46.120	45.190	45.310	42.026	20,263
2024-08-06	46.580	46.650	45.510	45.810	42.490	36,536
2024-08-02	46.040	47.660	46.040	47.310	43.881	82,086
2024-08-01	48.170	48.170	46.900	47.390	43.955	26,832
2024-07-31	47.860	48.410	47.520	47.560	44.113	38,520
2024-07-30	47.500	48.100	47.330	47.770	44.308	23,680
2024-07-29	48.740	48.740	47.320	47.470	44.029	33,253
2024-07-26	45.990	48.680	45.665	48.670	45.143	37,722
2024-07-25	45.300	45.510	44.210	45.170	41.896	69,455
2024-07-24	45.310	46.580	45.310	45.940	42.610	52,719
2024-07-23	44.880	45.480	44.810	45.270	41.989	17,153
2024-07-22	45.830	45.840	44.560	45.030	41.766	26,549
2024-07-19	44.530	45.190	44.530	44.860	41.609	7,070
2024-07-18	44.950	45.200	44.520	45.200	41.924	54,484
2024-07-17	43.950	44.980	43.940	44.850	41.599	29,632
2024-07-16	43.490	44.000	43.250	44.000	40.811	25,347
2024-07-15	43.990	43.990	43.110	43.210	40.078	16,686
2024-07-12	43.860	44.200	43.860	43.990	40.802	9,933
2024-07-11	43.810	44.060	43.690	43.850	40.672	8,239
2024-07-10	43.610	43.790	43.240	43.570	40.412	10,681
2024-07-09	43.900	44.450	43.410	43.440	40.292	15,872
2024-07-08	44.190	44.560	43.990	44.460	41.238	29,013
2024-07-05	43.830	43.840	43.300	43.790	40.616	35,348
2024-07-04	43.240	43.910	43.240	43.910	40.728	2,748
2024-07-03	43.830	44.470	43.710	43.910	40.728	15,040
2024-07-02	44.830	44.830	43.560	44.250	41.015	21,213
2024-06-28	43.700	44.850	43.700	44.650	41.386	24,420
2024-06-27	43.240	44.380	43.240	44.210	40.978	23,582
2024-06-26	44.000	44.040	43.610	43.800	40.598	14,104
2024-06-25	43.070	44.140	43.070	44.000	40.783	47,589
2024-06-24	43.420	43.870	43.250	43.620	40.431	10,407
2024-06-21	43.500	43.500	42.770	43.090	39.940	40,848
2024-06-20	43.530	44.030	43.200	43.710	40.515	23,484
2024-06-19	43.770	44.100	43.740	43.750	40.552	11,351
2024-06-18	44.040	44.390	44.040	44.250	41.015	13,161
2024-06-17	44.150	44.600	44.140	44.180	40.950	26,851
2024-06-14	44.800	45.320	44.370	44.890	41.608	33,439
2024-06-13	45.730	45.770	45.050	45.290	41.979	34,139
2024-06-12	44.640	45.280	44.640	45.210	41.905	37,882
2024-06-11	45.100	45.580	44.530	44.610	41.349	28,192
2024-06-10	44.690	45.460	44.690	45.300	41.988	27,932
2024-06-07	45.300	45.300	44.650	45.180	41.877	19,017
2024-06-06	44.830	45.855	44.520	45.510	42.183	42,918
2024-06-05	44.720	44.920	44.330	44.780	41.506	36,463
2024-06-04	42.860	44.820	42.860	44.650	41.386	23,346
2024-06-03	43.620	43.630	42.850	43.340	40.172	31,255
2024-05-31	42.840	43.730	42.650	43.620	40.431	94,644
2024-05-30	42.930	43.180	42.580	42.970	39.829	43,176
2024-05-29	42.260	43.020	42.190	42.920	39.782	43,384

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0500 CAD
2026-07-02	0.0500 CAD
2026-04-01	0.0500 CAD
2026-01-02	0.0500 CAD
2025-10-01	0.0500 CAD
2025-07-02	0.0500 CAD
2025-04-01	0.0500 CAD
2025-01-02	3.0500 CAD
2024-10-01	0.0500 CAD
2024-07-03	0.0300 CAD
2024-04-01	0.0300 CAD
2024-01-02	0.0300 CAD
2023-09-28	0.0300 CAD
2023-06-30	0.0300 CAD
2023-03-31	0.0300 CAD
2022-12-30	0.0300 CAD
2022-09-30	0.0300 CAD
2022-06-30	0.0300 CAD
2022-03-31	0.0300 CAD
2021-12-31	0.0300 CAD
2021-09-29	0.0300 CAD
2021-06-30	3.0300 CAD
2021-03-31	0.0300 CAD
2020-12-31	0.0300 CAD
2020-10-05	0.0300 CAD
2020-06-30	0.0300 CAD
2020-03-31	0.0300 CAD
2019-12-31	0.0300 CAD
2019-09-30	0.0300 CAD
2019-06-28	0.0300 CAD
2019-03-29	0.0300 CAD

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