Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	43.610	44.130	43.425	43.700	40.272	80,772
2022-06-27	43.010	43.900	43.000	43.610	40.189	87,940
2022-06-24	41.520	43.100	41.410	43.000	39.627	91,331
2022-06-23	41.000	41.610	40.500	41.540	38.281	61,416
2022-06-22	40.610	41.050	40.040	41.000	37.783	38,306
2022-06-21	40.905	41.160	40.710	40.960	37.747	12,116
2022-06-20	40.850	41.480	40.640	40.850	37.645	16,700
2022-06-17	39.650	41.420	39.650	40.960	37.747	101,388
2022-06-16	39.940	40.380	39.510	39.720	36.604	25,390
2022-06-15	40.220	41.100	40.220	40.630	37.442	53,760
2022-06-14	39.820	40.470	39.510	40.250	37.092	50,762
2022-06-13	39.290	39.940	38.485	39.740	36.622	158,050
2022-06-10	39.920	40.110	39.380	39.510	36.410	32,626
2022-06-09	40.500	40.720	39.990	40.000	36.862	43,975
2022-06-08	40.500	40.790	40.350	40.550	37.369	57,152
2022-06-07	41.180	41.290	40.300	40.560	37.378	20,560
2022-06-06	41.110	41.300	40.700	41.180	37.949	34,251
2022-06-03	41.920	41.920	40.965	41.080	37.857	23,819
2022-06-02	41.100	42.000	40.640	41.590	38.327	57,601
2022-06-01	41.380	41.400	40.700	40.950	37.737	32,080
2022-05-31	40.590	41.500	40.500	41.050	37.829	131,480
2022-05-30	40.960	40.960	40.490	40.530	37.350	22,456
2022-05-27	41.130	41.130	40.170	40.900	37.691	99,271
2022-05-26	40.990	41.350	40.780	41.130	37.903	30,946
2022-05-25	41.730	41.730	41.010	41.240	38.005	148,739
2022-05-24	41.930	42.690	41.770	41.940	38.650	62,229
2022-05-20	42.140	42.740	42.050	42.360	39.037	14,402
2022-05-19	42.770	42.920	41.910	42.040	38.742	19,123
2022-05-18	44.340	44.340	42.830	43.080	39.700	36,770
2022-05-17	44.440	44.880	44.220	44.410	40.926	218,605
2022-05-16	44.650	44.650	43.350	44.170	40.705	39,941
2022-05-13	41.960	44.590	41.960	44.490	41.000	94,288
2022-05-12	41.760	42.200	41.630	41.720	38.447	24,065
2022-05-11	42.220	42.850	41.700	41.750	38.475	101,718
2022-05-10	42.110	42.550	41.140	42.190	38.880	37,683
2022-05-09	43.560	43.560	42.220	42.260	38.945	23,383
2022-05-06	44.060	44.060	43.480	43.600	40.179	54,336
2022-05-05	44.760	44.810	43.760	44.360	40.880	62,785
2022-05-04	43.710	44.750	43.700	44.500	41.009	28,474
2022-05-03	43.360	43.960	43.360	43.720	40.290	51,569
2022-05-02	42.110	43.440	42.110	43.400	39.995	33,192
2022-04-29	42.600	43.060	42.285	42.490	39.157	42,722
2022-04-28	41.820	42.820	41.820	42.620	39.276	36,733
2022-04-27	40.760	42.260	40.690	41.990	38.696	123,377
2022-04-26	40.020	40.700	38.440	40.550	37.369	132,185
2022-04-25	38.160	40.450	38.160	40.080	36.936	68,632
2022-04-22	38.860	39.200	38.540	38.560	35.535	35,657
2022-04-21	40.640	40.670	38.990	39.240	36.161	41,545
2022-04-20	40.040	41.170	40.040	40.680	37.489	44,805
2022-04-19	39.640	40.190	39.610	40.170	37.019	32,516
2022-04-18	39.510	39.930	39.510	39.550	36.447	8,287
2022-04-14	40.550	41.030	39.500	39.550	36.447	43,532
2022-04-13	39.660	40.870	39.590	40.610	37.424	64,539
2022-04-12	39.500	39.960	39.400	39.660	36.549	44,271
2022-04-11	39.060	39.900	38.730	39.410	36.318	34,377
2022-04-08	38.750	39.090	38.750	39.030	35.968	15,541
2022-04-07	38.450	38.940	38.450	38.820	35.774	123,850
2022-04-06	38.810	38.810	38.210	38.600	35.572	25,966
2022-04-05	38.340	38.840	38.340	38.810	35.765	47,888
2022-04-04	38.510	38.630	38.270	38.470	35.452	22,893

← NewerPage 19 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.