Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	48.440	48.820	47.560	48.190	44.744	42,415
2024-11-15	49.180	49.740	48.620	48.630	45.153	42,716
2024-11-14	49.920	50.250	49.410	49.450	45.914	47,459
2024-11-13	50.480	51.160	49.950	50.020	46.444	48,824
2024-11-12	49.970	50.510	49.785	50.510	46.899	82,357
2024-11-11	49.500	50.180	49.500	50.120	46.536	25,870
2024-11-08	49.450	49.980	49.160	49.620	46.072	44,026
2024-11-07	49.180	50.250	49.180	49.590	46.044	76,372
2024-11-06	48.330	49.890	48.330	49.440	45.905	81,572
2024-11-05	49.250	50.060	49.150	49.760	46.202	53,041
2024-11-04	50.060	50.440	48.705	49.520	45.979	49,483
2024-11-01	49.410	50.250	49.410	50.060	46.481	42,088
2024-10-31	49.680	50.160	49.340	49.610	46.063	67,770
2024-10-30	49.280	50.290	49.280	49.680	46.128	80,853
2024-10-29	49.150	49.630	48.950	49.420	45.886	48,137
2024-10-28	49.500	49.720	48.780	49.290	45.766	71,949
2024-10-25	47.990	49.500	47.690	49.470	45.933	53,354
2024-10-24	46.050	47.750	46.050	47.320	43.937	65,699
2024-10-23	46.280	46.560	45.990	46.090	42.795	34,435
2024-10-22	46.250	46.390	45.900	46.110	42.813	46,130
2024-10-21	47.000	47.000	46.380	46.450	43.129	26,284
2024-10-18	47.230	47.650	46.800	46.930	43.574	41,831
2024-10-17	46.840	47.500	46.810	47.200	43.825	39,790
2024-10-16	47.140	47.140	46.170	46.720	43.379	54,863
2024-10-15	47.130	47.130	46.500	46.900	43.547	77,019
2024-10-11	46.640	47.000	46.000	46.700	43.361	50,115
2024-10-10	46.280	46.520	45.970	46.400	43.082	52,332
2024-10-09	46.100	46.400	45.890	46.130	42.832	35,971
2024-10-08	46.160	46.340	45.770	46.010	42.720	39,559
2024-10-07	45.550	45.970	45.180	45.960	42.674	38,029
2024-10-04	46.190	46.270	45.530	45.880	42.600	19,904
2024-10-03	45.850	46.040	45.410	45.890	42.609	26,952
2024-10-02	46.840	46.970	45.790	45.910	42.627	24,048
2024-10-01	47.590	47.590	46.540	47.030	43.667	33,767
2024-09-30	46.850	47.520	46.610	47.510	44.067	69,681
2024-09-27	45.990	46.680	45.890	46.600	43.223	92,106
2024-09-26	45.990	46.060	45.800	45.970	42.638	83,271
2024-09-25	45.550	45.650	45.110	45.380	42.091	34,835
2024-09-24	45.480	45.680	45.340	45.550	42.249	28,830
2024-09-23	45.240	45.490	45.120	45.320	42.035	31,782
2024-09-20	45.600	45.600	45.020	45.240	41.961	74,353
2024-09-19	45.950	45.950	45.310	45.600	42.295	35,908
2024-09-18	45.870	45.870	45.210	45.470	42.174	24,095
2024-09-17	45.160	45.550	44.880	45.490	42.193	71,006
2024-09-16	45.100	45.315	44.940	45.090	41.822	33,201
2024-09-13	45.630	45.630	44.810	45.000	41.739	45,610
2024-09-12	45.190	45.300	44.810	45.130	41.859	29,189
2024-09-11	44.830	44.950	44.360	44.850	41.599	38,266
2024-09-10	45.500	45.500	44.550	44.890	41.636	73,675
2024-09-09	45.700	46.320	45.240	45.540	42.239	75,358
2024-09-06	45.370	45.730	44.810	45.230	41.952	37,891
2024-09-05	45.100	45.250	44.720	45.000	41.739	20,484
2024-09-04	45.060	45.195	44.530	45.000	41.739	13,818
2024-09-03	44.710	45.000	44.455	45.000	41.739	21,808
2024-08-30	45.320	45.670	44.800	45.620	42.314	67,408
2024-08-29	44.830	45.500	44.830	45.250	41.970	16,314
2024-08-28	45.120	45.720	44.840	45.240	41.961	10,573
2024-08-27	46.020	46.020	45.080	45.850	42.527	16,812
2024-08-26	45.550	45.690	45.355	45.580	42.276	13,900
2024-08-23	44.950	45.410	44.740	45.410	42.119	28,372

← NewerPage 9 of 21 · 1,257 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.