Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	38.910	39.350	38.830	38.840	35.947	33,541
2023-12-04	39.980	39.980	39.060	39.250	36.327	22,425
2023-12-01	39.350	39.450	39.060	39.300	36.373	32,337
2023-11-30	38.600	39.370	38.360	39.190	36.271	64,621
2023-11-29	39.190	39.220	38.330	38.560	35.688	38,794
2023-11-28	39.500	39.665	39.140	39.300	36.373	47,309
2023-11-27	39.800	39.940	39.050	39.650	36.697	57,725
2023-11-24	39.980	39.980	39.210	39.500	36.558	17,654
2023-11-23	40.010	40.010	39.460	39.630	36.679	18,375
2023-11-22	39.190	39.960	39.190	39.750	36.790	25,471
2023-11-21	39.580	39.930	39.500	39.750	36.790	28,014
2023-11-20	39.380	40.080	39.380	40.000	37.021	19,327
2023-11-17	39.360	40.025	39.360	39.970	36.993	23,134
2023-11-16	38.960	40.110	38.960	39.990	37.012	41,676
2023-11-15	39.710	39.990	39.120	39.480	36.540	25,713
2023-11-14	38.280	39.580	38.280	39.490	36.549	25,977
2023-11-13	38.420	38.880	38.420	38.820	35.929	14,710
2023-11-10	38.910	39.260	38.550	38.620	35.744	31,555
2023-11-09	39.270	39.500	38.850	39.010	36.105	30,669
2023-11-08	38.960	39.270	38.800	39.250	36.327	25,032
2023-11-07	39.230	39.480	39.040	39.050	36.142	10,088
2023-11-06	39.450	39.840	38.910	39.500	36.558	19,359
2023-11-03	38.820	39.500	38.820	39.430	36.493	20,043
2023-11-02	38.730	38.820	38.010	38.640	35.762	22,555
2023-11-01	37.970	38.065	37.720	37.970	35.142	35,100
2023-10-31	37.910	38.230	37.710	37.760	34.948	42,131
2023-10-30	37.900	38.615	37.710	37.930	35.105	42,501
2023-10-27	37.450	37.960	36.950	37.590	34.790	33,139
2023-10-26	37.770	38.920	37.270	37.510	34.716	40,753
2023-10-25	38.110	39.100	38.110	38.770	35.883	36,305
2023-10-24	38.830	39.050	38.270	38.460	35.596	15,566
2023-10-23	38.570	39.200	38.570	38.820	35.929	38,542
2023-10-20	39.570	39.730	38.690	38.910	36.012	22,520
2023-10-19	39.190	39.220	38.770	39.030	36.123	12,216
2023-10-18	39.100	39.610	38.590	39.200	36.281	53,291
2023-10-17	39.400	39.790	39.400	39.640	36.688	43,502
2023-10-16	39.020	39.790	39.000	39.670	36.716	54,640
2023-10-13	39.380	39.380	38.515	39.010	36.105	43,568
2023-10-12	39.140	39.500	38.940	39.150	36.234	46,205
2023-10-11	39.350	39.630	39.110	39.580	36.632	56,104
2023-10-10	38.580	39.240	38.270	39.180	36.262	90,067
2023-10-06	37.930	39.110	37.540	38.990	36.086	56,751
2023-10-05	37.390	38.340	37.390	37.950	35.124	24,038
2023-10-04	38.440	38.440	37.970	38.150	35.309	15,051
2023-10-03	38.290	38.710	38.120	38.230	35.383	26,750
2023-10-02	38.620	38.620	38.100	38.290	35.438	29,428
2023-09-29	39.310	39.310	38.510	38.630	35.753	44,729
2023-09-28	38.340	39.070	38.340	39.040	36.132	20,180
2023-09-27	38.870	39.460	38.370	38.520	35.623	29,662
2023-09-26	39.550	39.860	38.420	39.020	36.086	44,961
2023-09-25	39.770	40.060	39.490	39.490	36.520	38,960
2023-09-22	39.720	40.070	39.720	40.050	37.038	39,682
2023-09-21	39.620	40.040	39.620	39.840	36.844	22,938
2023-09-20	39.630	40.040	39.600	39.920	36.918	27,919
2023-09-19	40.000	40.140	39.810	39.940	36.937	28,287
2023-09-18	40.370	40.370	39.620	39.990	36.983	33,954
2023-09-15	40.400	41.360	40.010	40.010	37.001	585,344
2023-09-14	40.190	40.775	39.930	40.640	37.584	62,160
2023-09-13	40.000	40.760	39.750	40.150	37.131	57,654
2023-09-12	39.920	40.290	39.910	40.170	37.149	29,762

← NewerPage 13 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.