Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	43.920	44.400	43.860	44.290	44.238	60,952
2026-07-21	44.470	44.540	43.930	43.930	43.879	80,322
2026-07-20	44.990	44.990	44.280	44.500	44.448	39,009
2026-07-17	44.980	45.090	44.370	44.720	44.668	45,221
2026-07-16	44.620	45.070	44.115	44.900	44.848	70,040
2026-07-15	44.320	44.690	44.000	44.490	44.438	102,435
2026-07-14	44.180	44.940	43.990	44.400	44.348	101,180
2026-07-13	44.000	44.020	43.560	43.990	43.939	50,105
2026-07-10	43.800	43.980	43.750	43.920	43.869	43,464
2026-07-09	43.500	44.040	43.500	43.620	43.569	59,437
2026-07-08	43.500	43.760	43.210	43.680	43.629	98,676
2026-07-07	43.520	44.130	43.520	43.720	43.669	31,277
2026-07-06	43.780	43.850	43.280	43.790	43.739	77,464
2026-07-03	44.170	44.170	43.800	43.880	43.829	9,640
2026-07-02	43.050	43.900	42.840	43.870	43.819	65,558
2026-06-30	43.090	43.440	43.010	43.420	43.320	53,256
2026-06-29	42.950	43.390	42.720	43.150	43.051	68,008
2026-06-26	42.630	43.050	42.590	42.860	42.761	60,900
2026-06-25	42.160	43.330	42.160	42.860	42.761	124,960
2026-06-24	42.760	42.910	42.140	42.600	42.502	117,354
2026-06-23	42.040	42.620	41.950	42.030	41.933	77,758
2026-06-22	41.390	42.210	41.350	41.910	41.813	129,499
2026-06-19	41.070	41.410	40.560	41.230	41.135	887,945
2026-06-18	40.570	41.470	40.570	41.400	41.305	86,555
2026-06-17	40.875	41.150	40.550	40.830	40.736	97,663
2026-06-16	40.560	41.550	40.560	41.030	40.935	98,330
2026-06-15	40.680	41.030	40.520	40.770	40.676	91,561
2026-06-12	41.040	41.490	40.650	40.910	40.816	49,040
2026-06-11	40.480	41.010	40.300	40.870	40.776	68,439
2026-06-10	40.930	41.860	40.080	40.480	40.387	56,851
2026-06-09	40.780	41.110	40.590	40.930	40.836	28,905
2026-06-08	40.600	41.090	40.140	40.380	40.287	48,894
2026-06-05	40.280	41.100	40.260	40.900	40.806	44,298
2026-06-04	41.030	41.160	40.190	40.340	40.247	36,470
2026-06-03	40.280	40.930	40.155	40.680	40.586	61,810
2026-06-02	40.050	40.420	40.000	40.260	40.167	46,663
2026-06-01	40.920	40.920	40.050	40.050	39.958	33,755
2026-05-29	41.100	41.470	40.870	41.070	40.975	62,070
2026-05-28	40.750	41.570	40.750	41.100	41.005	48,636
2026-05-27	40.950	41.300	40.460	40.700	40.606	36,422
2026-05-26	40.460	40.960	40.150	40.780	40.686	36,701
2026-05-25	40.490	40.800	40.400	40.460	40.367	11,710
2026-05-22	40.380	40.570	40.230	40.490	40.397	38,847
2026-05-21	40.000	40.320	39.720	40.180	40.087	42,479
2026-05-20	39.500	40.120	39.490	39.880	39.788	50,370
2026-05-19	39.660	39.990	39.355	39.500	39.409	60,169
2026-05-15	40.450	40.450	39.650	39.920	39.828	64,824
2026-05-14	40.520	40.880	40.480	40.580	40.486	19,298
2026-05-13	40.350	40.870	40.270	40.510	40.417	62,510
2026-05-12	40.590	41.105	40.560	40.600	40.506	144,470
2026-05-11	40.500	40.980	40.470	40.600	40.506	110,667
2026-05-08	40.490	40.870	40.220	40.500	40.407	66,353
2026-05-07	40.130	40.820	39.900	40.500	40.407	67,700
2026-05-06	39.700	40.380	39.650	39.960	39.868	69,101
2026-05-05	39.710	40.030	39.540	39.580	39.489	52,163
2026-05-04	40.250	40.430	39.730	39.800	39.708	48,453
2026-05-01	40.050	40.480	39.900	40.290	40.197	73,893
2026-04-30	38.950	40.580	38.950	40.160	40.067	103,194
2026-04-29	41.650	41.700	40.950	41.030	40.935	32,723
2026-04-28	41.810	42.465	41.700	41.740	41.644	78,091

← NewerPage 2 of 21 · 1,254 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.