Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	42.970	43.000	42.670	42.840	39.590	27,486
2023-06-13	43.500	43.650	42.700	42.780	39.534	33,432
2023-06-12	42.790	44.020	42.710	43.500	40.200	49,478
2023-06-09	43.920	43.940	42.590	42.810	39.562	37,914
2023-06-08	44.850	45.350	44.040	44.170	40.819	59,262
2023-06-07	44.970	45.590	44.820	45.230	41.798	51,349
2023-06-06	44.390	45.430	44.390	44.970	41.558	44,688
2023-06-05	43.610	45.040	43.610	44.280	40.920	46,918
2023-06-02	42.700	43.940	42.670	43.920	40.588	59,732
2023-06-01	42.430	43.060	42.180	42.840	39.590	26,149
2023-05-31	43.150	43.300	42.610	42.690	39.451	50,844
2023-05-30	45.220	45.220	42.970	43.230	39.950	17,449
2023-05-29	44.260	44.300	44.010	44.010	40.671	6,402
2023-05-26	44.400	44.910	44.400	44.570	41.188	30,304
2023-05-25	44.710	45.170	44.350	44.510	41.133	19,980
2023-05-24	45.490	45.770	44.840	44.850	41.447	24,535
2023-05-23	46.200	46.520	45.620	46.020	42.528	36,819
2023-05-19	45.830	46.660	45.820	46.280	42.769	44,598
2023-05-18	45.550	46.020	45.400	45.700	42.233	26,501
2023-05-17	45.730	46.060	45.730	45.870	42.390	17,093
2023-05-16	45.990	46.110	45.630	45.680	42.214	21,750
2023-05-15	45.090	45.980	45.090	45.980	42.491	26,401
2023-05-12	46.000	46.260	44.890	45.390	41.946	45,469
2023-05-11	45.950	46.490	45.790	46.060	42.565	20,777
2023-05-10	46.340	46.340	45.750	46.020	42.528	23,677
2023-05-09	45.520	46.100	45.500	46.100	42.602	19,246
2023-05-08	45.850	46.250	45.500	45.750	42.279	23,675
2023-05-05	45.010	45.550	45.010	45.500	42.048	31,529
2023-05-04	46.470	46.700	44.800	44.870	41.466	20,684
2023-05-03	46.180	46.740	45.710	46.550	43.018	65,202
2023-05-02	45.810	46.170	45.550	46.140	42.639	34,653
2023-05-01	45.190	46.060	45.190	45.840	42.362	41,534
2023-04-28	44.250	45.320	44.180	45.190	41.761	52,806
2023-04-27	44.470	44.720	44.125	44.200	40.846	88,734
2023-04-26	42.160	44.400	42.160	44.210	40.856	86,728
2023-04-25	42.030	42.810	41.150	42.650	39.414	45,364
2023-04-24	42.130	42.440	41.960	42.060	38.869	32,609
2023-04-21	42.110	42.700	41.930	42.170	38.970	70,533
2023-04-20	42.060	42.485	41.910	42.000	38.813	24,652
2023-04-19	41.500	42.030	41.270	42.030	38.841	38,654
2023-04-18	42.010	42.010	41.250	41.510	38.360	45,899
2023-04-17	41.850	42.130	41.500	41.570	38.416	29,666
2023-04-14	42.250	42.300	41.890	42.110	38.915	26,966
2023-04-13	42.370	42.560	42.250	42.300	39.091	32,785
2023-04-12	42.720	42.720	42.280	42.340	39.128	46,317
2023-04-11	42.400	42.790	42.180	42.540	39.312	25,298
2023-04-10	42.520	42.520	42.190	42.400	39.183	44,337
2023-04-05	42.250	42.400	42.000	42.280	39.072	21,518
2023-04-04	42.650	42.650	42.000	42.000	38.813	20,946
2023-04-03	42.540	43.270	42.540	42.760	39.516	29,809
2023-03-31	42.170	42.930	42.010	42.930	39.673	52,678
2023-03-30	42.400	42.590	42.000	42.200	38.970	15,191
2023-03-29	41.750	42.315	41.750	42.140	38.915	115,286
2023-03-28	41.020	41.690	41.020	41.690	38.499	30,751
2023-03-27	41.390	41.530	41.000	41.230	38.075	42,479
2023-03-24	41.470	41.470	40.880	41.140	37.992	25,446
2023-03-23	40.950	41.490	40.910	41.480	38.306	35,741
2023-03-22	41.110	41.160	40.860	41.000	37.862	18,502
2023-03-21	41.150	41.380	40.590	40.990	37.853	19,261
2023-03-20	41.160	41.380	40.500	40.690	37.576	36,742

← NewerPage 15 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.