Winpak Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 42.260 | 43.020 | 42.190 | 42.920 | 39.782 | 43,384 |
| 2024-05-28 | 44.120 | 44.120 | 43.030 | 43.230 | 40.070 | 15,586 |
| 2024-05-27 | 43.640 | 44.170 | 43.440 | 43.580 | 40.394 | 14,980 |
| 2024-05-24 | 43.910 | 44.040 | 43.700 | 43.910 | 40.700 | 18,715 |
| 2024-05-23 | 44.585 | 44.720 | 43.570 | 43.900 | 40.691 | 31,281 |
| 2024-05-22 | 45.200 | 45.280 | 44.110 | 44.400 | 41.154 | 30,462 |
| 2024-05-21 | 44.900 | 45.200 | 44.680 | 44.890 | 41.608 | 49,251 |
| 2024-05-17 | 45.480 | 45.850 | 44.520 | 45.200 | 41.896 | 34,963 |
| 2024-05-16 | 44.440 | 45.200 | 44.440 | 45.060 | 41.766 | 23,646 |
| 2024-05-15 | 45.060 | 45.230 | 44.870 | 44.930 | 41.645 | 6,883 |
| 2024-05-14 | 45.070 | 45.440 | 44.960 | 45.180 | 41.877 | 15,991 |
| 2024-05-13 | 44.800 | 45.280 | 44.800 | 45.120 | 41.821 | 10,084 |
| 2024-05-10 | 45.490 | 45.770 | 44.690 | 44.890 | 41.608 | 30,430 |
| 2024-05-09 | 44.480 | 45.500 | 44.480 | 45.480 | 42.155 | 32,380 |
| 2024-05-08 | 44.730 | 45.480 | 44.690 | 44.740 | 41.469 | 35,292 |
| 2024-05-07 | 43.920 | 44.790 | 43.920 | 44.520 | 41.265 | 200,531 |
| 2024-05-06 | 43.880 | 44.020 | 43.740 | 43.780 | 40.579 | 13,469 |
| 2024-05-03 | 44.240 | 44.350 | 43.500 | 43.620 | 40.431 | 25,098 |
| 2024-05-02 | 43.960 | 44.780 | 42.620 | 44.240 | 41.006 | 49,542 |
| 2024-05-01 | 42.920 | 43.255 | 42.880 | 43.120 | 39.968 | 35,668 |
| 2024-04-30 | 43.640 | 43.640 | 42.870 | 42.870 | 39.736 | 75,965 |
| 2024-04-29 | 44.160 | 44.470 | 43.320 | 43.700 | 40.505 | 37,470 |
| 2024-04-26 | 44.860 | 45.580 | 44.610 | 44.620 | 41.358 | 64,901 |
| 2024-04-25 | 45.000 | 45.910 | 44.290 | 44.680 | 41.414 | 184,670 |
| 2024-04-24 | 42.480 | 45.600 | 42.480 | 45.390 | 42.072 | 124,403 |
| 2024-04-23 | 39.690 | 42.950 | 39.670 | 42.330 | 39.235 | 93,671 |
| 2024-04-22 | 40.470 | 41.180 | 40.200 | 40.450 | 37.493 | 53,928 |
| 2024-04-19 | 40.850 | 41.020 | 40.590 | 40.730 | 37.752 | 49,883 |
| 2024-04-18 | 40.220 | 40.760 | 40.220 | 40.550 | 37.586 | 26,501 |
| 2024-04-17 | 40.570 | 41.060 | 40.500 | 40.510 | 37.548 | 42,353 |
| 2024-04-16 | 39.850 | 40.540 | 39.750 | 40.400 | 37.447 | 38,505 |
| 2024-04-15 | 40.170 | 40.230 | 39.800 | 39.930 | 37.011 | 29,994 |
| 2024-04-12 | 40.120 | 40.190 | 39.710 | 39.860 | 36.946 | 50,361 |
| 2024-04-11 | 39.410 | 40.040 | 39.270 | 39.990 | 37.066 | 82,932 |
| 2024-04-10 | 39.160 | 39.360 | 38.860 | 39.220 | 36.353 | 68,790 |
| 2024-04-09 | 39.150 | 39.670 | 39.150 | 39.430 | 36.547 | 199,964 |
| 2024-04-08 | 39.780 | 39.950 | 39.200 | 39.230 | 36.362 | 33,879 |
| 2024-04-05 | 39.750 | 40.175 | 39.720 | 39.860 | 36.946 | 51,887 |
| 2024-04-04 | 40.420 | 40.420 | 39.600 | 39.750 | 36.844 | 56,873 |
| 2024-04-03 | 39.620 | 40.030 | 39.620 | 39.750 | 36.844 | 30,392 |
| 2024-04-02 | 40.100 | 40.150 | 39.530 | 39.710 | 36.807 | 36,910 |
| 2024-04-01 | 40.110 | 40.580 | 40.110 | 40.290 | 37.345 | 27,433 |
| 2024-03-28 | 40.530 | 40.750 | 40.160 | 40.540 | 37.548 | 54,401 |
| 2024-03-27 | 40.340 | 41.040 | 40.340 | 40.680 | 37.678 | 40,613 |
| 2024-03-26 | 39.990 | 40.520 | 39.980 | 40.110 | 37.150 | 36,906 |
| 2024-03-25 | 40.910 | 40.930 | 40.140 | 40.240 | 37.270 | 19,784 |
| 2024-03-22 | 41.040 | 41.040 | 40.410 | 40.810 | 37.798 | 25,320 |
| 2024-03-21 | 41.050 | 41.490 | 40.950 | 41.080 | 38.048 | 37,058 |
| 2024-03-20 | 40.660 | 40.930 | 40.370 | 40.900 | 37.882 | 29,066 |
| 2024-03-19 | 40.350 | 40.770 | 40.160 | 40.640 | 37.641 | 26,220 |
| 2024-03-18 | 40.620 | 41.030 | 40.170 | 40.330 | 37.354 | 64,445 |
| 2024-03-15 | 40.910 | 41.330 | 40.070 | 40.070 | 37.113 | 619,902 |
| 2024-03-14 | 40.750 | 41.250 | 40.750 | 41.150 | 38.113 | 66,445 |
| 2024-03-13 | 41.230 | 41.230 | 40.690 | 41.090 | 38.058 | 49,536 |
| 2024-03-12 | 40.310 | 41.230 | 40.310 | 41.060 | 38.030 | 93,484 |
| 2024-03-11 | 40.990 | 41.060 | 40.720 | 41.000 | 37.974 | 31,986 |
| 2024-03-08 | 41.240 | 41.250 | 40.790 | 40.990 | 37.965 | 176,297 |
| 2024-03-07 | 41.420 | 41.420 | 40.500 | 41.010 | 37.984 | 201,135 |
| 2024-03-06 | 40.650 | 40.870 | 40.310 | 40.620 | 37.622 | 24,634 |
| 2024-03-05 | 40.890 | 41.130 | 40.310 | 40.440 | 37.456 | 28,282 |
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.