Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	42.890	42.910	42.400	42.570	42.224	28,155
2025-02-13	42.780	43.010	42.500	42.720	42.373	42,430
2025-02-12	42.370	42.550	41.945	42.540	42.195	78,108
2025-02-11	42.510	42.720	42.300	42.680	42.334	32,307
2025-02-10	42.260	42.820	42.260	42.540	42.195	53,015
2025-02-07	42.150	42.410	41.740	42.400	42.056	80,892
2025-02-06	43.950	43.950	42.030	42.250	41.907	42,392
2025-02-05	42.180	43.020	42.020	42.840	42.492	75,309
2025-02-04	41.550	42.500	41.500	42.000	41.659	50,531
2025-02-03	42.430	42.500	39.905	42.390	42.046	133,054
2025-01-31	43.940	43.950	43.140	43.240	42.889	85,179
2025-01-30	44.490	44.490	43.900	44.000	43.643	56,616
2025-01-29	44.450	44.480	43.970	44.260	43.901	54,474
2025-01-28	44.510	44.870	44.380	44.450	44.089	54,966
2025-01-27	44.760	44.900	44.420	44.640	44.278	41,583
2025-01-24	45.000	45.120	44.790	44.920	44.555	16,920
2025-01-23	45.610	45.850	45.110	45.350	44.982	45,968
2025-01-22	44.280	45.425	44.280	45.260	44.893	48,763
2025-01-21	44.120	44.880	43.990	44.760	44.397	35,546
2025-01-20	44.590	44.890	44.300	44.320	43.960	26,926
2025-01-17	44.330	44.620	44.120	44.450	44.089	32,712
2025-01-16	45.150	45.150	44.380	44.470	44.109	66,717
2025-01-15	44.510	45.100	44.510	45.100	44.734	26,559
2025-01-14	45.020	45.220	44.500	44.830	44.466	476,186
2025-01-13	45.250	45.930	44.620	44.950	44.585	105,786
2025-01-10	46.990	46.990	45.040	45.150	44.783	350,291
2025-01-09	46.225	46.225	45.290	45.440	45.071	39,553
2025-01-08	45.680	45.820	45.070	45.720	45.349	35,594
2025-01-07	45.020	45.620	45.020	45.340	44.972	21,730
2025-01-06	46.250	46.480	45.160	45.430	45.061	58,098
2025-01-03	46.130	46.240	45.870	46.240	45.865	35,351
2025-01-02	45.890	46.180	44.980	46.110	45.736	69,988
2024-12-31	47.660	48.240	47.660	47.730	44.317	40,365
2024-12-30	48.040	48.040	47.460	47.780	44.364	59,787
2024-12-27	47.810	48.580	47.810	48.250	44.800	25,779
2024-12-24	48.210	48.400	47.750	48.210	44.763	25,012
2024-12-23	47.770	48.070	47.660	47.850	44.429	19,459
2024-12-20	48.030	48.570	47.940	48.050	44.614	80,170
2024-12-19	47.940	48.820	47.940	48.360	44.902	49,914
2024-12-18	48.130	49.000	47.910	47.910	44.484	26,263
2024-12-17	48.580	48.580	47.780	48.160	44.717	63,361
2024-12-16	50.110	50.110	48.550	48.610	45.134	54,628
2024-12-13	49.590	49.930	48.890	49.420	45.886	61,915
2024-12-12	49.020	50.740	48.870	49.560	46.016	56,529
2024-12-11	49.520	49.950	49.450	49.450	45.914	24,942
2024-12-10	49.780	50.120	49.390	49.580	46.035	40,661
2024-12-09	50.390	50.420	50.060	50.130	46.546	80,344
2024-12-06	49.920	50.370	49.790	50.290	46.694	41,049
2024-12-05	50.360	50.370	49.500	49.920	46.351	30,426
2024-12-04	48.980	50.380	48.910	50.280	46.685	78,132
2024-12-03	49.420	49.420	48.240	48.790	45.301	143,439
2024-12-02	48.690	48.940	48.380	48.790	45.301	81,232
2024-11-29	48.310	48.860	48.030	48.520	45.051	33,423
2024-11-28	48.130	48.450	47.950	47.980	44.549	30,748
2024-11-27	47.030	48.340	47.030	47.910	44.484	72,657
2024-11-26	49.720	50.250	47.490	47.740	44.327	202,531
2024-11-25	49.420	50.980	49.420	50.540	46.926	108,142
2024-11-22	49.470	49.800	49.305	49.390	45.859	29,026
2024-11-21	49.120	49.570	48.930	49.190	45.673	34,462
2024-11-20	48.100	49.040	48.100	49.040	45.534	38,882

← NewerPage 8 of 21 · 1,255 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.