Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	43.240	43.270	42.790	43.230	42.934	31,209
2025-05-09	43.140	43.440	42.760	42.940	42.646	26,642
2025-05-08	42.510	43.590	42.510	43.370	43.073	14,680
2025-05-07	42.680	43.060	42.360	42.850	42.556	18,636
2025-05-06	42.880	43.250	42.350	42.500	42.209	17,695
2025-05-05	43.000	43.140	42.890	43.020	42.725	25,933
2025-05-02	42.960	43.560	42.895	42.950	42.656	36,997
2025-05-01	42.520	43.130	42.520	42.950	42.656	52,676
2025-04-30	41.920	42.800	41.920	42.710	42.417	66,026
2025-04-29	42.250	42.790	42.130	42.760	42.467	41,184
2025-04-28	42.470	42.580	41.980	42.500	42.209	34,056
2025-04-25	41.800	43.070	41.800	42.420	42.129	33,066
2025-04-24	42.690	43.190	42.120	42.620	42.328	63,389
2025-04-23	42.070	43.040	42.070	42.850	42.556	33,722
2025-04-22	41.500	43.450	41.500	42.040	41.752	38,162
2025-04-21	41.200	41.400	40.990	41.200	40.918	38,378
2025-04-17	40.730	41.580	40.730	41.310	41.027	44,963
2025-04-16	40.840	41.130	40.550	41.100	40.818	81,537
2025-04-15	40.590	41.105	40.590	41.020	40.739	72,191
2025-04-14	40.030	40.930	40.030	40.810	40.530	72,982
2025-04-11	38.810	40.190	38.810	40.120	39.845	38,001
2025-04-10	39.390	39.390	38.710	39.020	38.753	42,584
2025-04-09	37.910	40.150	37.910	39.560	39.289	84,268
2025-04-08	38.990	39.110	37.740	37.940	37.680	61,034
2025-04-07	38.020	38.920	37.990	38.600	38.336	37,997
2025-04-04	38.970	39.510	38.920	39.100	38.832	31,481
2025-04-03	39.160	39.810	38.920	39.590	39.319	32,086
2025-04-02	39.120	40.110	39.120	39.690	39.418	34,332
2025-04-01	38.970	39.870	38.970	39.720	39.448	41,926
2025-03-31	38.640	39.470	38.580	39.200	38.882	38,744
2025-03-28	39.650	39.650	38.900	38.990	38.673	35,877
2025-03-27	39.470	39.870	39.380	39.530	39.209	28,236
2025-03-26	39.590	40.020	39.500	39.540	39.219	31,628
2025-03-25	39.940	39.940	39.180	39.330	39.011	23,468
2025-03-24	39.150	40.250	39.150	39.630	39.308	175,336
2025-03-21	38.750	39.100	38.270	39.010	38.693	76,035
2025-03-20	39.200	39.260	39.000	39.000	38.683	23,572
2025-03-19	39.010	39.630	39.000	39.480	39.160	24,341
2025-03-18	38.990	39.100	38.660	39.020	38.703	36,569
2025-03-17	39.100	39.500	38.870	39.100	38.783	92,793
2025-03-14	38.640	39.400	38.640	39.150	38.832	46,611
2025-03-13	38.150	38.910	38.150	38.800	38.485	61,255
2025-03-12	37.610	38.640	37.610	38.150	37.840	39,748
2025-03-11	38.220	38.220	37.570	37.810	37.503	58,003
2025-03-10	38.520	38.600	38.030	38.220	37.910	23,393
2025-03-07	38.020	38.980	38.020	38.750	38.435	33,375
2025-03-06	38.260	38.590	37.930	38.350	38.039	82,288
2025-03-05	38.570	39.140	38.350	38.540	38.227	54,087
2025-03-04	39.960	39.960	38.220	38.700	38.386	104,382
2025-03-03	40.650	40.930	39.830	39.950	39.626	94,922
2025-02-28	42.030	43.505	40.280	40.640	40.310	140,483
2025-02-27	43.670	44.000	42.640	43.130	42.780	109,055
2025-02-26	44.000	44.340	43.200	43.950	43.593	37,443
2025-02-25	43.360	44.210	43.020	44.000	43.643	85,564
2025-02-24	43.190	43.700	42.620	43.310	42.958	55,781
2025-02-21	43.820	43.840	43.080	43.190	42.839	100,217
2025-02-20	42.360	43.600	42.360	43.470	43.117	29,245
2025-02-19	42.280	42.950	42.095	42.870	42.522	49,652
2025-02-18	42.730	43.070	42.600	42.760	42.413	29,818
2025-02-14	42.890	42.910	42.400	42.570	42.224	28,155

← NewerPage 7 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.