Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	44.100	44.100	43.180	43.680	43.531	138,290
2026-01-28	44.500	44.500	43.640	43.870	43.720	87,807
2026-01-27	45.440	45.440	44.290	44.500	44.348	25,644
2026-01-26	45.180	45.180	44.670	45.000	44.847	44,318
2026-01-23	44.970	45.190	44.630	45.190	45.036	28,431
2026-01-22	45.210	45.440	44.770	44.930	44.777	33,297
2026-01-21	44.760	45.750	44.730	45.190	45.036	86,354
2026-01-20	44.730	45.360	44.730	45.090	44.936	298,196
2026-01-19	44.670	45.140	44.670	45.000	44.847	17,484
2026-01-16	45.210	45.250	44.750	44.900	44.747	25,162
2026-01-15	45.770	45.890	45.030	45.210	45.056	34,614
2026-01-14	44.820	45.590	44.820	45.520	45.365	46,788
2026-01-13	45.600	45.660	44.670	44.720	44.568	28,231
2026-01-12	45.900	45.900	44.910	45.160	45.006	71,752
2026-01-09	45.600	45.910	45.560	45.790	45.634	40,161
2026-01-08	45.130	45.800	45.130	45.600	45.445	46,513
2026-01-07	45.740	45.740	45.010	45.130	44.976	57,115
2026-01-06	45.170	45.770	45.170	45.740	45.584	23,273
2026-01-05	45.100	45.840	45.100	45.170	45.016	64,497
2026-01-02	44.290	45.430	44.290	45.360	45.205	35,932
2025-12-31	44.410	44.700	44.230	44.610	44.408	28,241
2025-12-30	44.430	44.720	44.410	44.410	44.209	24,024
2025-12-29	44.500	45.060	44.410	44.440	44.239	34,288
2025-12-24	45.000	45.000	44.500	44.680	44.478	17,003
2025-12-23	44.600	45.120	44.510	45.020	44.816	53,853
2025-12-22	44.950	44.970	44.530	44.610	44.408	54,023
2025-12-19	45.800	45.800	44.830	44.850	44.647	94,135
2025-12-18	44.430	45.480	44.430	45.280	45.075	34,562
2025-12-17	43.720	45.120	43.720	44.720	44.518	41,993
2025-12-16	44.450	44.450	43.760	44.030	43.831	31,766
2025-12-15	44.800	45.030	44.310	44.330	44.129	40,573
2025-12-12	44.810	45.130	44.380	44.430	44.229	59,053
2025-12-11	44.330	44.920	44.010	44.840	44.637	57,966
2025-12-10	43.350	44.390	43.340	44.210	44.010	46,642
2025-12-09	43.060	43.360	42.740	43.360	43.164	32,003
2025-12-08	43.330	43.510	42.740	43.060	42.865	50,475
2025-12-05	44.540	44.540	43.130	43.260	43.064	17,586
2025-12-04	42.750	43.770	42.750	43.250	43.054	43,587
2025-12-03	43.090	43.750	43.090	43.620	43.423	22,055
2025-12-02	43.620	43.860	43.220	43.300	43.104	37,833
2025-12-01	43.980	43.980	43.320	43.480	43.283	45,036
2025-11-28	44.240	44.260	43.890	44.080	43.880	17,123
2025-11-27	43.990	44.260	43.990	44.240	44.040	7,332
2025-11-26	44.290	44.290	43.960	43.960	43.761	27,010
2025-11-25	43.940	44.310	43.940	44.010	43.811	31,671
2025-11-24	43.850	43.860	43.360	43.360	43.164	59,197
2025-11-21	43.170	44.010	42.910	43.650	43.452	44,875
2025-11-20	43.460	43.680	42.855	42.920	42.726	39,539
2025-11-19	43.370	43.470	43.060	43.200	43.004	30,487
2025-11-18	43.350	43.520	42.600	43.320	43.124	59,033
2025-11-17	43.610	43.900	43.410	43.630	43.432	35,633
2025-11-14	43.430	44.140	43.120	43.740	43.542	68,153
2025-11-13	43.540	43.840	43.330	43.360	43.164	31,597
2025-11-12	43.850	44.070	43.260	43.310	43.114	149,551
2025-11-11	43.140	43.750	43.140	43.500	43.303	45,671
2025-11-10	43.160	43.380	42.740	43.140	42.945	45,217
2025-11-07	42.110	43.110	42.110	43.070	42.875	139,339
2025-11-06	42.210	42.590	41.980	42.510	42.318	62,808
2025-11-05	41.690	42.170	41.510	42.030	41.840	38,667
2025-11-04	41.060	41.600	40.940	41.500	41.312	49,481

← NewerPage 4 of 5 · 251 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.