Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	40.730	41.360	40.660	40.660	37.659	30,653
2024-03-01	40.580	40.930	40.150	40.460	37.474	58,670
2024-02-29	41.710	41.710	38.810	40.290	37.317	143,978
2024-02-28	43.980	43.980	42.390	42.840	39.679	38,968
2024-02-27	42.220	43.140	42.220	43.080	39.901	30,579
2024-02-26	42.920	43.360	42.780	42.990	39.817	38,634
2024-02-23	42.710	43.390	42.690	43.280	40.086	38,110
2024-02-22	41.850	43.290	41.850	43.160	39.975	85,115
2024-02-21	41.170	41.650	41.170	41.570	38.502	17,170
2024-02-20	40.010	41.670	40.010	41.140	38.104	25,767
2024-02-16	41.610	41.720	41.400	41.660	38.586	19,987
2024-02-15	40.660	41.600	40.660	41.470	38.410	44,765
2024-02-14	40.560	40.670	40.230	40.620	37.622	60,959
2024-02-13	40.960	41.190	40.270	40.290	37.317	60,085
2024-02-12	42.000	42.230	41.260	41.350	38.299	52,314
2024-02-09	41.610	41.610	40.850	41.200	38.160	31,477
2024-02-08	41.490	41.670	41.040	41.050	38.021	25,790
2024-02-07	41.910	41.910	41.440	41.730	38.650	18,107
2024-02-06	41.340	41.810	41.175	41.810	38.725	32,055
2024-02-05	42.180	42.180	41.020	41.060	38.030	41,138
2024-02-02	42.450	42.450	41.860	42.040	38.938	21,619
2024-02-01	41.730	42.490	41.730	42.280	39.160	36,602
2024-01-31	43.010	43.010	41.880	42.180	39.067	31,994
2024-01-30	43.200	43.350	42.940	43.010	39.836	19,711
2024-01-29	43.300	43.570	43.180	43.450	40.244	24,297
2024-01-26	43.290	43.750	42.970	43.590	40.373	31,993
2024-01-25	43.450	43.450	42.505	42.950	39.780	26,775
2024-01-24	43.590	43.590	42.600	42.600	39.456	34,195
2024-01-23	42.910	43.610	42.810	43.570	40.355	38,741
2024-01-22	41.310	42.860	41.310	42.820	39.660	28,014
2024-01-19	42.470	42.990	42.180	42.600	39.456	27,524
2024-01-18	42.320	42.930	42.320	42.880	39.716	29,509
2024-01-17	42.160	42.850	42.160	42.470	39.336	37,686
2024-01-16	42.460	43.210	42.460	43.000	39.827	35,807
2024-01-15	43.390	43.590	42.990	43.170	39.984	14,933
2024-01-12	42.670	43.530	42.630	43.390	40.188	52,154
2024-01-11	42.140	42.570	42.000	42.490	39.354	65,441
2024-01-10	41.460	42.530	40.960	42.460	39.327	151,666
2024-01-09	41.040	41.190	40.910	41.000	37.974	46,952
2024-01-08	41.100	41.750	41.020	41.230	38.187	59,091
2024-01-05	40.790	41.520	40.790	41.240	38.197	66,510
2024-01-04	40.440	41.270	40.440	41.220	38.178	62,931
2024-01-03	40.500	41.000	40.365	40.850	37.835	33,992
2024-01-02	40.895	40.915	40.470	40.680	37.678	29,033
2023-12-29	40.480	41.020	40.335	40.900	37.854	27,977
2023-12-28	40.300	40.450	40.220	40.320	37.317	20,211
2023-12-27	39.020	40.270	39.020	40.250	37.252	37,038
2023-12-22	39.740	39.980	39.600	39.910	36.938	34,036
2023-12-21	39.280	39.760	39.210	39.580	36.632	23,265
2023-12-20	40.010	40.150	39.160	39.250	36.327	53,946
2023-12-19	39.870	40.640	39.820	40.170	37.178	43,576
2023-12-18	39.020	40.570	39.010	40.120	37.132	52,230
2023-12-15	38.530	39.120	38.380	38.850	35.957	534,950
2023-12-14	38.450	38.705	38.110	38.370	35.512	66,204
2023-12-13	38.270	38.625	38.150	38.560	35.688	45,675
2023-12-12	38.520	38.520	38.150	38.300	35.448	17,095
2023-12-11	38.400	38.520	37.930	38.450	35.586	25,850
2023-12-08	38.510	39.060	38.300	38.400	35.540	53,076
2023-12-07	39.260	39.630	38.990	39.100	36.188	41,790
2023-12-06	39.120	40.040	39.070	39.110	36.197	57,934

← NewerPage 12 of 21 · 1,254 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.