Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	39.970	40.170	39.910	40.090	37.075	19,564
2023-09-08	40.100	40.240	39.730	39.980	36.974	31,493
2023-09-07	40.740	40.740	39.680	40.090	37.075	48,051
2023-09-06	39.990	40.090	39.810	39.950	36.946	36,467
2023-09-05	40.040	40.270	39.850	39.920	36.918	24,358
2023-09-01	40.330	40.830	39.800	40.400	37.362	42,315
2023-08-31	40.620	40.800	39.870	39.950	36.946	43,281
2023-08-30	40.850	41.260	40.500	40.570	37.519	39,160
2023-08-29	40.450	40.990	40.260	40.900	37.824	56,708
2023-08-28	39.580	40.310	39.580	40.280	37.251	37,934
2023-08-25	39.580	39.920	39.570	39.670	36.687	38,885
2023-08-24	39.570	39.570	39.100	39.400	36.437	34,009
2023-08-23	39.470	39.950	39.470	39.560	36.585	53,152
2023-08-22	39.330	39.580	39.195	39.470	36.502	31,785
2023-08-21	39.050	39.380	38.770	39.250	36.299	43,103
2023-08-18	38.750	39.360	38.680	39.000	36.067	35,234
2023-08-17	39.250	39.590	38.770	38.920	35.993	64,121
2023-08-16	39.250	39.360	39.000	39.230	36.280	35,658
2023-08-15	39.640	39.640	39.080	39.170	36.225	43,900
2023-08-14	39.980	40.190	39.610	39.990	36.983	86,720
2023-08-11	40.390	40.455	39.810	40.000	36.992	21,743
2023-08-10	40.140	40.640	39.720	40.230	37.205	53,063
2023-08-09	39.845	40.000	39.670	39.770	36.779	30,777
2023-08-08	39.910	40.070	39.660	39.720	36.733	32,495
2023-08-04	39.330	40.010	38.990	39.910	36.909	42,167
2023-08-03	39.845	39.990	39.390	39.460	36.493	50,810
2023-08-02	40.240	40.240	39.910	39.940	36.937	52,223
2023-08-01	40.580	40.640	39.950	40.140	37.122	35,492
2023-07-31	40.230	41.700	40.150	40.560	37.510	55,561
2023-07-28	41.680	41.680	39.810	39.940	36.937	92,439
2023-07-27	41.400	42.020	41.240	41.310	38.204	102,011
2023-07-26	41.300	41.640	41.170	41.480	38.361	39,294
2023-07-25	41.110	41.580	40.750	41.450	38.333	45,961
2023-07-24	40.780	41.710	40.780	41.420	38.305	42,292
2023-07-21	41.090	41.450	40.920	41.450	38.333	56,079
2023-07-20	41.625	41.625	40.900	41.090	38.000	26,896
2023-07-19	41.910	41.920	41.370	41.840	38.694	36,787
2023-07-18	42.000	42.000	41.550	41.720	38.583	93,134
2023-07-17	41.530	42.060	41.530	41.900	38.749	36,549
2023-07-14	41.350	41.410	41.140	41.390	38.278	24,072
2023-07-13	41.540	41.540	41.080	41.420	38.305	40,321
2023-07-12	41.670	41.710	41.320	41.360	38.250	41,623
2023-07-11	41.270	41.440	41.020	41.200	38.102	44,481
2023-07-10	41.180	41.330	41.020	41.070	37.982	28,478
2023-07-07	40.970	41.780	40.970	41.500	38.379	36,842
2023-07-06	41.620	41.630	40.760	41.000	37.917	70,777
2023-07-05	40.960	41.950	40.960	41.650	38.518	40,895
2023-07-04	40.880	41.450	40.880	41.170	38.074	8,716
2023-06-30	41.080	41.400	41.040	41.210	38.111	53,345
2023-06-29	40.900	41.000	40.720	40.990	37.880	23,383
2023-06-28	41.560	41.570	40.720	40.860	37.760	42,151
2023-06-27	40.370	41.410	40.370	41.310	38.176	65,408
2023-06-26	40.500	41.260	40.500	40.910	37.806	24,157
2023-06-23	41.020	42.220	40.790	40.940	37.834	52,267
2023-06-22	41.960	42.075	41.540	41.620	38.462	81,134
2023-06-21	42.420	42.420	41.940	41.940	38.758	32,278
2023-06-20	42.590	43.010	42.500	42.520	39.294	45,119
2023-06-19	42.870	42.950	42.470	42.470	39.248	22,401
2023-06-16	42.220	42.670	41.860	42.630	39.396	626,390
2023-06-15	42.500	42.570	42.060	42.330	39.118	38,093

← NewerPage 14 of 21 · 1,258 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.