Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	42.340	42.380	41.840	42.000	38.758	36,241
2022-12-16	42.340	42.940	42.020	42.200	38.943	59,781
2022-12-15	41.700	42.710	41.700	42.570	39.284	106,969
2022-12-14	42.090	42.410	41.430	41.700	38.481	69,041
2022-12-13	42.100	42.410	42.000	42.090	38.841	50,166
2022-12-12	42.060	42.290	41.660	42.000	38.758	29,218
2022-12-09	42.260	42.480	42.020	42.040	38.795	38,371
2022-12-08	42.100	42.410	41.740	41.900	38.666	63,223
2022-12-07	42.050	42.480	42.000	42.050	38.804	81,178
2022-12-06	41.960	42.470	41.780	42.050	38.804	92,386
2022-12-05	42.200	42.390	41.880	41.880	38.647	66,545
2022-12-02	42.890	43.175	42.380	42.480	39.201	51,555
2022-12-01	43.820	43.940	43.370	43.370	40.022	31,875
2022-11-30	43.700	43.800	43.210	43.500	40.142	43,693
2022-11-29	43.260	43.810	43.080	43.530	40.170	54,445
2022-11-28	43.780	44.250	43.150	43.150	39.819	24,860
2022-11-25	43.040	43.780	42.990	43.780	40.401	48,579
2022-11-24	43.010	43.310	42.860	43.150	39.819	21,787
2022-11-23	43.140	43.460	42.890	43.190	39.856	28,128
2022-11-22	43.230	43.535	42.840	43.120	39.792	35,554
2022-11-21	43.260	43.580	43.250	43.470	40.115	35,723
2022-11-18	44.140	44.140	43.375	43.500	40.142	42,879
2022-11-17	43.500	43.930	43.400	43.720	40.345	38,291
2022-11-16	42.900	43.950	42.700	43.650	40.281	126,610
2022-11-15	43.470	43.720	42.950	42.950	39.635	65,584
2022-11-14	42.370	43.055	42.370	42.760	39.459	23,409
2022-11-11	42.200	42.600	42.050	42.370	39.099	30,372
2022-11-10	42.640	42.640	41.910	42.210	38.952	38,257
2022-11-09	41.920	42.350	41.450	41.990	38.749	41,416
2022-11-08	42.660	42.690	41.740	42.050	38.804	54,128
2022-11-07	42.260	42.620	41.910	42.420	39.146	29,931
2022-11-04	41.910	42.435	41.910	42.120	38.869	69,968
2022-11-03	41.200	41.910	41.200	41.730	38.509	37,241
2022-11-02	41.500	41.960	41.410	41.510	38.306	39,250
2022-11-01	41.780	42.100	41.510	41.510	38.306	39,214
2022-10-31	42.380	42.500	41.220	41.520	38.315	60,495
2022-10-28	42.340	42.870	42.320	42.420	39.146	23,045
2022-10-27	42.630	43.020	42.330	42.370	39.099	39,535
2022-10-26	43.150	43.810	42.410	42.600	39.312	45,997
2022-10-25	44.150	44.150	43.000	43.500	40.142	52,278
2022-10-24	43.590	44.460	43.290	44.260	40.844	81,403
2022-10-21	42.560	43.810	42.000	43.090	39.764	173,930
2022-10-20	45.600	46.000	41.470	42.740	39.441	143,044
2022-10-19	46.010	46.570	45.400	46.000	42.449	83,741
2022-10-18	47.500	47.500	46.150	46.210	42.643	42,153
2022-10-17	47.450	48.130	46.820	46.990	43.363	48,309
2022-10-14	46.800	47.790	46.630	47.630	43.953	31,235
2022-10-13	44.990	46.730	44.590	46.620	43.021	37,211
2022-10-12	45.450	46.010	45.010	45.490	41.979	27,137
2022-10-11	43.870	46.190	43.750	45.450	41.942	50,241
2022-10-07	45.940	45.950	43.860	45.150	41.665	25,391
2022-10-06	46.320	46.540	46.030	46.100	42.542	39,021
2022-10-05	46.290	46.960	46.010	46.550	42.957	41,869
2022-10-04	45.420	46.650	45.415	46.510	42.920	24,601
2022-10-03	45.030	45.690	44.370	45.340	41.840	33,966
2022-09-30	44.020	45.160	43.600	44.930	41.462	36,826
2022-09-29	44.650	44.650	43.800	44.010	40.585	28,008
2022-09-28	44.780	45.330	44.320	45.130	41.618	28,694
2022-09-27	45.940	46.000	44.230	44.390	40.936	42,330
2022-09-26	45.000	46.260	45.000	45.710	42.153	75,286

← NewerPage 17 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.