Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	36.500	36.930	36.500	36.500	33.611	33,662
2022-01-05	36.660	36.780	36.380	36.420	33.537	125,962
2022-01-04	37.080	37.080	36.250	36.680	33.776	35,609
2021-12-31	37.240	37.500	37.050	37.170	34.228	35,430
2021-12-30	37.430	37.590	37.150	37.220	34.246	16,795
2021-12-29	36.750	37.650	36.750	37.280	34.301	45,956
2021-12-24	36.600	36.810	36.400	36.590	33.666	20,895
2021-12-23	36.970	36.980	36.450	36.600	33.676	60,978
2021-12-22	36.720	36.940	36.590	36.830	33.887	41,794
2021-12-21	36.750	37.070	36.590	36.790	33.850	57,778
2021-12-20	36.910	37.100	36.220	36.620	33.694	120,379
2021-12-17	36.990	37.810	36.820	36.820	33.878	950,225
2021-12-16	36.660	37.260	36.660	37.080	34.117	95,901
2021-12-15	35.940	36.750	35.790	36.660	33.731	97,531
2021-12-14	35.830	36.120	35.430	36.030	33.151	224,041
2021-12-13	35.500	35.790	35.160	35.750	32.893	131,085
2021-12-10	35.820	35.920	35.450	35.560	32.719	30,560
2021-12-09	35.770	36.420	35.480	35.520	32.682	67,830
2021-12-08	37.060	37.080	35.715	35.750	32.893	51,103
2021-12-07	36.290	36.520	36.020	36.060	33.179	68,917
2021-12-06	35.110	35.675	34.830	35.630	32.783	169,465
2021-12-03	35.470	36.190	34.740	34.980	32.185	72,696
2021-12-02	35.620	35.910	35.230	35.430	32.599	56,154
2021-12-01	35.220	35.790	35.010	35.570	32.728	102,664
2021-11-30	35.810	35.820	34.860	34.910	32.121	141,227
2021-11-29	36.310	36.420	35.785	35.840	32.976	87,125
2021-11-26	37.380	37.380	36.090	36.240	33.344	53,048
2021-11-25	38.160	38.160	37.500	37.520	34.522	17,720
2021-11-24	38.350	38.350	37.600	37.650	34.642	78,033
2021-11-23	38.300	38.410	38.020	38.290	35.231	76,128
2021-11-22	38.500	39.040	38.030	38.300	35.240	98,382
2021-11-19	38.130	39.060	38.100	38.640	35.553	55,774
2021-11-18	38.950	38.950	38.040	38.100	35.056	43,754
2021-11-17	38.870	39.080	38.250	38.470	35.396	115,994
2021-11-16	38.770	38.990	38.690	38.810	35.709	28,469
2021-11-15	38.970	38.970	38.600	38.880	35.773	217,887
2021-11-12	39.080	39.080	38.530	38.930	35.819	31,062
2021-11-11	39.100	39.140	38.710	38.830	35.727	16,814
2021-11-10	39.360	39.450	38.990	39.090	35.967	32,087
2021-11-09	39.100	39.360	38.890	39.290	36.151	68,974
2021-11-08	39.500	39.700	38.990	39.040	35.921	76,833
2021-11-05	39.600	39.600	38.730	39.010	35.893	35,931
2021-11-04	39.270	39.950	39.270	39.540	36.381	38,958
2021-11-03	39.010	39.360	38.850	39.270	36.132	49,413
2021-11-02	38.900	39.090	38.760	38.980	35.865	115,839
2021-11-01	38.760	38.980	38.760	38.900	35.792	39,730
2021-10-29	38.790	39.090	38.730	38.730	35.635	28,789
2021-10-28	38.160	39.080	38.130	38.870	35.764	49,143
2021-10-27	39.270	39.450	37.930	38.270	35.212	94,565
2021-10-26	39.500	39.610	39.070	39.270	36.132	61,283
2021-10-25	39.580	39.580	39.220	39.360	36.215	81,262
2021-10-22	39.030	39.780	38.540	39.720	36.546	113,431
2021-10-21	39.520	39.910	38.900	39.460	36.307	68,205
2021-10-20	39.620	40.220	39.620	39.870	36.684	48,869
2021-10-19	40.690	40.730	39.570	39.660	36.491	42,405
2021-10-18	40.850	40.870	40.510	40.690	37.439	24,209
2021-10-15	40.000	40.940	39.880	40.850	37.586	74,358
2021-10-14	39.780	40.100	39.640	40.050	36.850	29,999

← NewerPage 21 of 21 · 1,258 trading days

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.