Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	40.400	41.360	40.400	41.080	37.936	48,574
2023-03-16	39.800	41.020	39.800	40.640	37.530	31,821
2023-03-15	39.610	40.070	39.340	39.880	36.828	25,847
2023-03-14	39.670	39.940	38.630	39.940	36.883	87,042
2023-03-13	39.950	40.270	39.640	39.880	36.828	58,783
2023-03-10	40.400	40.420	40.120	40.350	37.262	23,179
2023-03-09	40.740	40.910	40.490	40.550	37.447	32,452
2023-03-08	40.300	40.870	40.270	40.730	37.613	29,149
2023-03-07	40.890	40.920	40.250	40.480	37.382	31,418
2023-03-06	41.620	41.620	40.750	40.950	37.816	39,279
2023-03-03	41.270	41.790	40.920	41.450	38.278	30,327
2023-03-02	42.500	42.500	40.940	41.270	38.112	67,306
2023-03-01	40.720	42.910	40.720	42.680	39.414	88,028
2023-02-28	40.985	41.620	40.000	40.570	37.465	123,641
2023-02-27	41.845	42.080	41.585	42.050	38.832	30,613
2023-02-24	41.190	42.050	41.000	41.940	38.730	33,617
2023-02-23	41.360	41.800	40.720	41.500	38.324	30,383
2023-02-22	40.840	41.480	40.700	41.480	38.306	34,901
2023-02-21	41.570	41.570	40.680	41.020	37.881	33,557
2023-02-17	41.170	41.730	40.970	41.730	38.536	66,969
2023-02-16	41.670	41.670	41.110	41.200	38.047	25,860
2023-02-15	41.350	42.100	41.350	41.960	38.749	38,407
2023-02-14	41.490	41.990	41.490	41.790	38.592	30,205
2023-02-13	40.660	41.590	40.660	41.310	38.149	38,415
2023-02-10	40.190	41.100	39.900	40.960	37.825	49,599
2023-02-09	40.990	40.990	40.010	40.190	37.114	54,325
2023-02-08	41.890	42.030	40.870	40.890	37.761	41,506
2023-02-07	40.360	42.000	40.360	41.960	38.749	43,377
2023-02-06	40.580	40.610	40.150	40.380	37.290	81,452
2023-02-03	40.960	41.130	40.480	40.530	37.428	42,745
2023-02-02	42.120	42.120	40.925	40.950	37.816	68,227
2023-02-01	41.760	42.200	41.550	41.790	38.592	26,444
2023-01-31	40.660	41.660	40.560	41.560	38.379	123,491
2023-01-30	41.400	41.565	40.590	40.700	37.585	113,980
2023-01-27	42.110	42.260	41.450	41.640	38.453	26,957
2023-01-26	41.710	42.100	41.710	42.000	38.786	61,662
2023-01-25	41.910	41.910	41.460	41.850	38.647	26,910
2023-01-24	42.000	42.170	41.720	42.040	38.823	63,668
2023-01-23	42.100	42.280	41.900	42.030	38.813	30,688
2023-01-20	42.220	42.480	41.920	42.090	38.869	30,254
2023-01-19	42.290	42.695	42.010	42.120	38.897	25,205
2023-01-18	42.300	42.370	41.890	42.370	39.127	40,628
2023-01-17	42.830	42.830	42.000	42.240	39.007	21,014
2023-01-16	41.490	42.390	41.490	42.350	39.109	91,336
2023-01-13	41.870	42.050	41.470	41.690	38.499	92,682
2023-01-12	42.000	42.120	41.710	42.060	38.841	80,909
2023-01-11	42.650	42.650	41.810	41.920	38.712	38,662
2023-01-10	42.900	42.900	41.960	42.510	39.257	114,589
2023-01-09	43.130	43.660	42.730	42.770	39.497	13,453
2023-01-06	42.800	42.970	42.610	42.970	39.681	18,188
2023-01-05	42.730	42.800	41.950	42.610	39.349	65,054
2023-01-04	42.800	43.010	42.620	42.850	39.571	17,664
2023-01-03	42.090	42.550	42.070	42.360	39.118	22,868
2022-12-30	41.910	42.160	41.870	42.060	38.841	13,337
2022-12-29	42.160	42.700	42.010	42.020	38.776	23,283
2022-12-28	41.660	42.470	41.660	42.010	38.767	65,478
2022-12-23	41.920	42.440	41.860	42.440	39.164	7,281
2022-12-22	41.720	41.990	41.710	41.980	38.740	25,604
2022-12-21	42.020	42.080	41.790	41.900	38.666	29,660
2022-12-20	42.180	42.240	41.780	41.860	38.629	67,966

← NewerPage 16 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.