Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	41.970	42.220	41.970	42.090	41.848	46,212
2025-08-06	41.760	42.200	41.580	42.070	41.828	69,733
2025-08-05	41.100	41.850	41.100	41.750	41.510	78,436
2025-08-01	40.160	41.180	40.160	41.100	40.864	55,733
2025-07-31	40.880	41.190	40.495	40.940	40.705	87,048
2025-07-30	41.340	41.340	40.730	40.830	40.595	84,687
2025-07-29	40.280	41.285	40.280	40.880	40.645	78,022
2025-07-28	40.280	41.140	40.280	40.800	40.566	104,503
2025-07-25	40.130	41.980	40.060	40.190	39.959	207,934
2025-07-24	44.750	45.080	41.400	43.030	42.783	146,795
2025-07-23	45.160	45.330	44.580	44.750	44.493	55,750
2025-07-22	44.840	45.380	44.260	45.170	44.910	22,273
2025-07-21	44.140	45.290	44.140	44.810	44.552	26,779
2025-07-18	44.320	45.270	44.190	45.260	45.000	27,483
2025-07-17	44.140	45.540	44.140	45.500	45.238	17,828
2025-07-16	45.350	45.360	44.600	45.190	44.930	34,916
2025-07-15	46.170	46.570	45.480	45.490	45.229	42,548
2025-07-14	46.150	46.310	46.000	46.170	45.905	27,119
2025-07-11	46.240	46.300	45.810	46.010	45.746	32,807
2025-07-10	45.620	46.740	45.620	46.240	45.974	66,474
2025-07-09	46.000	46.110	45.470	46.000	45.736	27,988
2025-07-08	44.700	45.860	44.700	45.500	45.238	27,981
2025-07-07	44.600	44.940	44.590	44.930	44.672	19,483
2025-07-04	44.890	45.150	44.700	44.750	44.493	18,309
2025-07-03	44.480	45.570	44.480	45.110	44.851	21,382
2025-07-02	45.000	45.120	43.780	45.030	44.771	90,766
2025-06-30	45.750	45.750	44.510	44.640	44.334	43,402
2025-06-27	44.400	44.680	44.300	44.570	44.265	55,745
2025-06-26	44.720	44.720	44.350	44.550	44.245	29,051
2025-06-25	44.740	44.740	44.250	44.510	44.205	46,001
2025-06-24	44.820	45.120	44.700	44.810	44.503	22,872
2025-06-23	44.470	44.880	43.950	44.700	44.394	33,684
2025-06-20	44.070	45.080	44.070	44.290	43.987	482,878
2025-06-19	44.250	44.410	43.860	44.040	43.738	19,163
2025-06-18	44.720	45.080	44.300	44.540	44.235	27,848
2025-06-17	44.510	44.970	44.510	44.720	44.414	42,437
2025-06-16	45.730	45.730	44.610	44.850	44.543	40,304
2025-06-13	45.240	45.240	44.320	45.080	44.771	59,602
2025-06-12	44.770	45.760	44.610	45.340	45.029	54,660
2025-06-11	45.010	45.280	44.860	44.940	44.632	39,266
2025-06-10	44.040	45.110	44.040	44.960	44.652	41,162
2025-06-09	45.110	45.550	44.465	44.630	44.324	130,869
2025-06-06	45.370	45.820	44.900	45.330	45.019	33,452
2025-06-05	45.010	45.870	45.010	45.520	45.208	40,233
2025-06-04	44.540	45.320	44.540	45.100	44.791	19,440
2025-06-03	45.370	45.750	44.160	44.310	44.006	21,611
2025-06-02	44.290	45.680	44.000	45.370	45.059	75,601
2025-05-30	44.190	44.370	43.910	44.130	43.828	108,922
2025-05-29	43.960	44.130	43.650	44.060	43.758	40,233
2025-05-28	43.300	43.840	43.110	43.730	43.430	30,103
2025-05-27	42.980	43.480	42.980	43.390	43.093	30,842
2025-05-26	43.000	43.240	42.630	43.130	42.835	25,031
2025-05-23	43.150	43.330	42.770	43.030	42.735	25,702
2025-05-22	42.950	43.410	42.830	43.160	42.864	16,784
2025-05-21	43.110	43.450	42.920	43.340	43.043	17,473
2025-05-20	43.440	44.440	43.350	43.560	43.262	56,135
2025-05-16	43.170	43.690	43.040	43.580	43.281	16,693
2025-05-15	42.970	43.170	41.870	43.170	42.874	29,244
2025-05-14	42.780	42.920	42.410	42.560	42.268	27,236
2025-05-13	43.460	43.460	42.550	42.890	42.596	33,142

← NewerPage 6 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.