Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	42.740	43.020	41.975	42.110	42.013	42,770
2026-04-24	42.400	42.770	42.230	42.530	42.432	22,452
2026-04-23	42.180	42.700	42.180	42.400	42.302	54,641
2026-04-22	42.710	43.050	42.150	42.280	42.183	112,554
2026-04-21	43.020	43.090	42.205	42.710	42.612	96,750
2026-04-20	42.760	43.420	42.660	42.880	42.781	56,409
2026-04-17	43.170	43.850	42.990	43.070	42.971	53,539
2026-04-16	43.320	43.630	42.860	42.870	42.771	39,689
2026-04-15	43.530	43.600	43.000	43.410	43.310	57,679
2026-04-14	44.290	44.290	43.340	43.660	43.559	80,678
2026-04-13	45.020	45.020	43.640	43.990	43.889	38,165
2026-04-10	45.020	45.020	44.570	44.700	44.597	24,275
2026-04-09	45.920	45.920	44.540	45.010	44.906	61,552
2026-04-08	44.500	45.400	44.440	44.690	44.587	27,786
2026-04-07	44.110	44.500	43.740	44.000	43.899	36,250
2026-04-06	44.620	44.990	44.350	44.710	44.607	17,534
2026-04-02	45.390	45.400	44.680	44.910	44.806	22,059
2026-04-01	45.430	46.340	45.360	45.580	45.475	47,231
2026-03-31	45.080	45.430	44.480	45.140	44.986	91,662
2026-03-30	44.940	46.130	44.940	45.170	45.016	29,233
2026-03-27	44.580	45.660	44.560	45.150	44.996	64,893
2026-03-26	46.700	46.860	43.800	44.220	44.069	65,137
2026-03-25	47.080	47.560	46.790	46.900	46.740	108,797
2026-03-24	47.400	49.550	46.900	47.050	46.890	59,661
2026-03-23	44.470	46.400	44.470	46.160	46.003	126,627
2026-03-20	44.210	44.740	44.130	44.600	44.448	107,613
2026-03-19	44.130	44.650	43.875	44.520	44.368	35,045
2026-03-18	45.000	45.000	44.170	44.600	44.448	69,855
2026-03-17	45.010	45.120	44.770	45.040	44.886	63,524
2026-03-16	45.180	45.880	44.870	45.000	44.847	50,025
2026-03-13	45.480	46.150	44.970	45.150	44.996	100,137
2026-03-12	45.020	45.970	45.020	45.510	45.355	56,365
2026-03-11	46.430	46.850	45.540	45.630	45.474	26,826
2026-03-10	46.620	47.500	46.620	46.880	46.720	24,194
2026-03-09	46.300	47.400	46.240	47.150	46.989	41,594
2026-03-06	47.010	51.130	46.570	47.230	47.069	74,407
2026-03-05	47.350	47.780	47.030	47.750	47.587	82,517
2026-03-04	47.330	47.330	46.790	47.310	47.149	53,893
2026-03-03	47.550	47.560	46.570	47.330	47.169	55,762
2026-03-02	47.900	48.480	47.560	48.010	47.846	63,554
2026-02-27	47.320	48.390	47.310	48.180	48.016	231,919
2026-02-26	47.670	47.670	47.020	47.530	47.368	34,657
2026-02-25	47.820	47.820	47.000	47.510	47.348	94,190
2026-02-24	50.240	50.240	47.620	47.620	47.458	118,793
2026-02-23	51.810	51.810	50.200	50.270	50.099	122,622
2026-02-20	51.210	52.240	51.080	52.030	51.853	86,653
2026-02-19	50.490	51.130	50.340	51.080	50.906	27,591
2026-02-18	50.410	50.690	50.270	50.490	50.318	59,285
2026-02-17	50.950	51.000	50.000	50.410	50.238	54,972
2026-02-13	49.750	50.920	49.320	50.690	50.517	150,522
2026-02-12	49.250	49.560	48.750	49.470	49.301	82,420
2026-02-11	49.320	49.320	48.790	49.220	49.052	88,103
2026-02-10	48.990	50.500	48.440	49.030	48.863	66,246
2026-02-09	47.400	48.800	46.780	48.750	48.584	111,195
2026-02-06	45.370	47.280	45.370	47.240	47.079	109,087
2026-02-05	45.270	45.480	45.030	45.300	45.146	36,868
2026-02-04	44.600	45.350	44.590	45.270	45.116	138,049
2026-02-03	44.080	44.520	44.000	44.330	44.179	50,472
2026-02-02	43.980	44.120	43.190	44.080	43.930	76,541
2026-01-30	43.030	43.540	42.990	43.010	42.863	51,530

← NewerPage 3 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.