Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	44.880	45.330	44.370	45.020	41.517	72,442
2022-09-22	45.000	45.330	44.580	45.160	41.646	53,655
2022-09-21	45.600	45.760	45.050	45.050	41.544	20,677
2022-09-20	45.100	45.530	44.730	45.530	41.987	34,480
2022-09-19	44.330	45.330	44.330	45.320	41.793	23,646
2022-09-16	44.270	44.640	43.890	44.550	41.083	27,376
2022-09-15	45.080	45.080	44.360	44.560	41.092	30,945
2022-09-14	45.090	45.230	44.860	45.050	41.544	22,016
2022-09-13	45.700	46.050	44.910	45.090	41.581	20,480
2022-09-12	46.000	46.560	45.960	46.250	42.651	18,808
2022-09-09	45.400	46.550	45.400	46.070	42.485	44,374
2022-09-08	45.860	45.860	45.270	45.660	42.107	32,774
2022-09-07	44.750	45.330	44.710	45.290	41.766	27,933
2022-09-06	44.120	45.480	44.070	45.000	41.498	31,430
2022-09-02	43.720	44.420	43.720	44.050	40.622	43,816
2022-09-01	43.300	43.740	43.110	43.620	40.226	32,905
2022-08-31	42.240	43.440	42.240	43.430	40.050	39,501
2022-08-30	42.260	42.550	42.100	42.520	39.211	13,440
2022-08-29	43.000	43.000	42.200	42.320	39.027	21,397
2022-08-26	43.280	43.380	42.490	42.930	39.589	20,572
2022-08-25	43.310	43.400	42.820	43.250	39.884	36,795
2022-08-24	43.980	43.980	43.120	43.350	39.977	19,680
2022-08-23	43.410	43.760	43.160	43.370	39.995	16,069
2022-08-22	43.340	43.840	43.240	43.480	40.096	27,428
2022-08-19	44.350	44.350	43.580	43.810	40.401	17,097
2022-08-18	44.630	45.000	44.300	44.490	41.028	35,931
2022-08-17	44.970	45.000	44.560	44.850	41.360	40,827
2022-08-16	44.490	45.420	44.490	45.230	41.710	48,686
2022-08-15	45.650	45.650	44.810	44.940	41.443	18,712
2022-08-12	45.090	45.770	45.090	45.750	42.190	12,180
2022-08-11	44.610	45.100	44.560	45.090	41.581	16,712
2022-08-10	44.310	44.920	44.310	44.700	41.221	16,143
2022-08-09	44.690	44.990	44.130	44.310	40.862	30,131
2022-08-08	44.750	44.920	44.190	44.780	41.295	32,349
2022-08-05	44.860	44.990	44.240	44.700	41.221	47,869
2022-08-04	45.280	45.280	44.720	45.000	41.498	45,483
2022-08-03	45.640	45.640	44.885	45.170	41.655	16,499
2022-08-02	46.090	46.300	45.320	45.480	41.941	24,966
2022-07-29	45.710	46.710	45.710	46.390	42.780	26,483
2022-07-28	45.290	45.880	45.140	45.830	42.264	47,673
2022-07-27	44.850	45.355	44.570	45.330	41.802	50,179
2022-07-26	45.690	45.800	44.690	44.850	41.360	83,933
2022-07-25	46.000	46.000	45.365	45.730	42.171	31,273
2022-07-22	46.830	47.500	45.770	45.990	42.411	57,719
2022-07-21	46.420	47.040	46.130	46.670	43.038	49,571
2022-07-20	45.920	46.980	45.920	46.600	42.974	26,070
2022-07-19	45.550	46.050	45.420	45.920	42.347	33,304
2022-07-18	45.700	46.100	45.200	45.370	41.839	23,765
2022-07-15	44.960	45.100	44.620	44.690	41.212	28,548
2022-07-14	45.300	45.490	44.530	44.550	41.083	38,236
2022-07-13	45.680	46.060	45.430	45.670	42.116	52,558
2022-07-12	45.290	46.410	45.270	46.100	42.513	87,670
2022-07-11	44.800	45.550	44.580	45.220	41.701	79,746
2022-07-08	45.210	45.670	44.770	44.920	41.424	83,687
2022-07-07	43.640	45.150	43.640	45.060	41.553	22,503
2022-07-06	43.040	44.060	43.040	43.620	40.226	30,392
2022-07-05	43.210	43.440	42.560	43.300	39.930	36,537
2022-07-04	43.940	44.890	43.430	43.430	40.050	42,767
2022-06-30	43.490	43.990	43.300	43.990	40.567	50,403
2022-06-29	44.230	44.230	43.350	43.600	40.179	38,384

← NewerPage 18 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.