Winpak Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	44.580	44.900	44.230	44.620	44.620	36,333
2026-10-15	44.120	45.170	42.650	44.600	44.600	41,000
2026-10-14	44.370	44.650	43.560	43.860	43.860	25,500
2026-10-13	43.750	45.110	43.730	44.950	44.950	32,600
2026-10-09	42.960	43.560	42.960	43.470	43.470	31,500
2026-10-08	42.070	43.090	42.070	42.960	42.960	30,100
2026-10-07	42.860	42.860	42.100	42.450	42.450	37,900
2026-10-06	43.450	43.450	42.680	42.730	42.730	48,900
2026-10-05	42.810	43.200	42.570	43.080	43.080	39,900
2026-10-02	43.150	43.260	42.430	42.840	42.840	38,600
2026-10-01	42.770	42.870	42.260	42.700	42.700	39,500
2026-09-30	43.500	43.750	42.830	42.830	42.780	46,444
2026-09-29	44.000	44.010	43.440	43.440	43.389	97,904
2026-09-28	43.440	44.090	43.200	43.810	43.759	112,635
2026-09-25	42.820	43.290	42.610	43.150	43.100	69,552
2026-09-24	43.280	43.280	42.570	42.890	42.840	26,449
2026-09-23	43.820	43.950	43.280	43.280	43.230	44,748
2026-09-22	43.450	43.940	43.450	43.750	43.699	42,417
2026-09-21	43.370	43.910	42.580	43.610	43.559	121,546
2026-09-18	43.760	43.760	42.920	43.000	42.950	64,314
2026-09-17	44.250	44.250	43.610	43.790	43.739	13,375
2026-09-16	43.780	44.270	43.740	43.920	43.869	30,408
2026-09-15	43.520	43.620	43.050	43.510	43.459	114,861
2026-09-14	43.150	44.150	43.150	43.440	43.389	84,667
2026-09-11	42.620	43.420	42.620	43.160	43.110	19,624
2026-09-10	43.220	43.270	42.680	42.730	42.680	27,674
2026-09-09	43.420	43.420	42.600	43.220	43.170	29,201
2026-09-08	44.630	44.630	43.610	43.640	43.589	83,533
2026-09-04	44.350	44.700	44.350	44.440	44.388	46,185
2026-09-03	44.540	44.690	44.250	44.600	44.548	124,897
2026-09-02	43.750	44.690	43.750	44.250	44.198	145,772
2026-09-01	43.720	43.860	43.250	43.750	43.699	42,472
2026-08-31	44.290	44.290	43.570	44.000	43.949	144,692
2026-08-28	44.710	44.710	43.770	43.930	43.879	96,942
2026-08-27	43.550	44.430	43.550	44.200	44.148	124,882
2026-08-26	43.670	44.135	43.630	43.850	43.799	74,805
2026-08-25	44.600	44.600	43.730	44.010	43.959	135,229
2026-08-24	44.770	45.160	44.205	44.510	44.458	91,504
2026-08-21	45.180	45.180	44.525	44.940	44.888	78,311
2026-08-20	44.860	44.990	44.500	44.650	44.598	56,044
2026-08-19	45.000	45.120	44.670	45.040	44.987	105,251
2026-08-18	44.475	44.900	44.380	44.510	44.458	58,561
2026-08-17	44.350	44.520	43.950	44.400	44.348	73,001
2026-08-14	44.690	44.695	44.220	44.480	44.428	51,031
2026-08-13	44.130	44.980	44.130	44.760	44.708	65,317
2026-08-12	44.140	44.300	43.670	44.260	44.208	49,372
2026-08-11	44.010	44.590	43.930	44.420	44.368	66,667
2026-08-10	43.600	44.130	43.600	44.130	44.079	87,354
2026-08-07	42.960	43.810	42.960	43.760	43.709	55,550
2026-08-06	43.490	43.490	42.410	42.860	42.810	136,575
2026-08-05	44.180	44.180	43.470	43.630	43.579	61,219
2026-08-04	44.070	44.160	43.610	44.020	43.969	175,500
2026-07-31	44.710	44.710	43.860	43.970	43.919	91,134
2026-07-30	45.560	45.560	44.150	44.350	44.298	89,249
2026-07-29	46.440	46.440	45.360	45.540	45.487	76,830
2026-07-28	45.830	47.070	45.600	46.440	46.386	143,747
2026-07-27	45.600	46.010	45.130	45.830	45.777	143,659
2026-07-24	44.750	45.650	44.540	45.480	45.427	179,417
2026-07-23	44.290	45.150	43.160	44.550	44.498	136,874
2026-07-22	43.920	44.400	43.860	44.290	44.238	60,952

Page 1 of 3 · 125 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.