Winpak Ltd. (WPK.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

40.45

-0.28

(-0.69%)

At close: 04:00PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	40.47	41.18	40.20	40.45	40.45	53,900
Apr 19, 2024	40.85	41.02	40.59	40.73	40.73	49,900
Apr 18, 2024	40.22	40.76	40.22	40.55	40.55	26,500
Apr 17, 2024	40.57	41.06	40.50	40.51	40.51	42,400
Apr 16, 2024	39.85	40.54	39.75	40.40	40.40	38,500
Apr 15, 2024	40.17	40.23	39.80	39.93	39.93	30,000
Apr 12, 2024	40.12	40.19	39.71	39.86	39.86	50,400
Apr 11, 2024	39.41	40.04	39.27	39.99	39.99	82,900
Apr 10, 2024	39.16	39.36	38.86	39.22	39.22	68,800
Apr 09, 2024	39.15	39.67	39.15	39.43	39.43	200,000
Apr 08, 2024	39.78	39.95	39.20	39.23	39.23	33,900
Apr 05, 2024	39.75	40.17	39.72	39.86	39.86	51,900
Apr 04, 2024	40.42	40.42	39.60	39.75	39.75	56,900
Apr 03, 2024	39.62	40.03	39.62	39.75	39.75	30,400
Apr 02, 2024	40.10	40.15	39.53	39.71	39.71	36,900
Apr 01, 2024	40.11	40.58	40.11	40.29	40.29	27,400
Apr 01, 2024	0.03 Dividend
Mar 28, 2024	40.53	40.75	40.16	40.54	40.51	54,400
Mar 27, 2024	40.34	41.04	40.34	40.68	40.65	40,600
Mar 26, 2024	39.99	40.52	39.98	40.11	40.08	36,900
Mar 25, 2024	40.91	40.93	40.14	40.24	40.21	19,800
Mar 22, 2024	41.04	41.04	40.41	40.81	40.78	25,300
Mar 21, 2024	41.05	41.49	40.95	41.08	41.05	37,100
Mar 20, 2024	40.66	40.93	40.37	40.90	40.87	29,100
Mar 19, 2024	40.35	40.77	40.16	40.64	40.61	26,200
Mar 18, 2024	40.62	41.03	40.17	40.33	40.30	64,400
Mar 15, 2024	40.91	41.33	40.07	40.07	40.04	619,900
Mar 14, 2024	40.75	41.25	40.75	41.15	41.12	66,400
Mar 13, 2024	41.23	41.23	40.69	41.09	41.06	49,500
Mar 12, 2024	40.31	41.23	40.31	41.06	41.03	93,500
Mar 11, 2024	40.99	41.06	40.72	41.00	40.97	32,000
Mar 08, 2024	41.24	41.25	40.79	40.99	40.96	176,300
Mar 07, 2024	41.42	41.42	40.50	41.01	40.98	201,100
Mar 06, 2024	40.65	40.87	40.31	40.62	40.59	24,600
Mar 05, 2024	40.89	41.13	40.31	40.44	40.41	28,300
Mar 04, 2024	40.73	41.36	40.66	40.66	40.63	30,700
Mar 01, 2024	40.58	40.93	40.15	40.46	40.43	58,700
Feb 29, 2024	41.71	41.71	38.81	40.29	40.26	144,000
Feb 28, 2024	43.98	43.98	42.39	42.84	42.81	39,000
Feb 27, 2024	42.22	43.14	42.22	43.08	43.05	30,600
Feb 26, 2024	42.92	43.36	42.78	42.99	42.96	38,600
Feb 23, 2024	42.71	43.39	42.69	43.28	43.25	38,100
Feb 22, 2024	41.85	43.29	41.85	43.16	43.13	85,100
Feb 21, 2024	41.17	41.65	41.17	41.57	41.54	17,200
Feb 20, 2024	40.01	41.67	40.01	41.14	41.11	25,800
Feb 16, 2024	41.61	41.72	41.40	41.66	41.63	20,000
Feb 15, 2024	40.66	41.60	40.66	41.47	41.44	44,800
Feb 14, 2024	40.56	40.67	40.23	40.62	40.59	61,000
Feb 13, 2024	40.96	41.19	40.27	40.29	40.26	60,100
Feb 12, 2024	42.00	42.23	41.26	41.35	41.32	52,300
Feb 09, 2024	41.61	41.61	40.85	41.20	41.17	31,500
Feb 08, 2024	41.49	41.67	41.04	41.05	41.02	25,800
Feb 07, 2024	41.91	41.91	41.44	41.73	41.70	18,100
Feb 06, 2024	41.34	41.81	41.18	41.81	41.78	32,100
Feb 05, 2024	42.18	42.18	41.02	41.06	41.03	41,100
Feb 02, 2024	42.45	42.45	41.86	42.04	42.01	21,600
Feb 01, 2024	41.73	42.49	41.73	42.28	42.25	36,600
Jan 31, 2024	43.01	43.01	41.88	42.18	42.15	32,000
Jan 30, 2024	43.20	43.35	42.94	43.01	42.98	19,700
Jan 29, 2024	43.30	43.57	43.18	43.45	43.42	24,300
Jan 26, 2024	43.29	43.75	42.97	43.59	43.56	32,000
Jan 25, 2024	43.45	43.45	42.51	42.95	42.92	26,800
Jan 24, 2024	43.59	43.59	42.60	42.60	42.57	34,200
Jan 23, 2024	42.91	43.61	42.81	43.57	43.54	38,700
Jan 22, 2024	41.31	42.86	41.31	42.82	42.79	28,000
Jan 19, 2024	42.47	42.99	42.18	42.60	42.57	27,500
Jan 18, 2024	42.32	42.93	42.32	42.88	42.85	29,500
Jan 17, 2024	42.16	42.85	42.16	42.47	42.44	37,700
Jan 16, 2024	42.46	43.21	42.46	43.00	42.97	35,800
Jan 15, 2024	43.39	43.59	42.99	43.17	43.14	14,900
Jan 12, 2024	42.67	43.53	42.63	43.39	43.36	52,200
Jan 11, 2024	42.14	42.57	42.00	42.49	42.46	65,400
Jan 10, 2024	41.46	42.53	40.96	42.46	42.43	151,700
Jan 09, 2024	41.04	41.19	40.91	41.00	40.97	47,000
Jan 08, 2024	41.10	41.75	41.02	41.23	41.20	59,100
Jan 05, 2024	40.79	41.52	40.79	41.24	41.21	66,500
Jan 04, 2024	40.44	41.27	40.44	41.22	41.19	62,900
Jan 03, 2024	40.50	41.00	40.37	40.85	40.82	34,000
Jan 02, 2024	40.90	40.92	40.47	40.68	40.65	29,000
Jan 02, 2024	0.03 Dividend
Dec 29, 2023	40.48	41.02	40.34	40.90	40.84	28,000
Dec 28, 2023	40.30	40.45	40.22	40.32	40.26	20,200
Dec 27, 2023	39.02	40.27	39.02	40.25	40.19	37,000
Dec 22, 2023	39.74	39.98	39.60	39.91	39.85	34,000
Dec 21, 2023	39.28	39.76	39.21	39.58	39.52	23,300
Dec 20, 2023	40.01	40.15	39.16	39.25	39.19	53,900
Dec 19, 2023	39.87	40.64	39.82	40.17	40.11	43,600
Dec 18, 2023	39.02	40.57	39.01	40.12	40.06	52,200
Dec 15, 2023	38.53	39.12	38.38	38.85	38.79	535,000
Dec 14, 2023	38.45	38.71	38.11	38.37	38.31	66,200
Dec 13, 2023	38.27	38.63	38.15	38.56	38.50	45,700
Dec 12, 2023	38.52	38.52	38.15	38.30	38.24	17,100
Dec 11, 2023	38.40	38.52	37.93	38.45	38.39	25,900
Dec 08, 2023	38.51	39.06	38.30	38.40	38.34	53,100
Dec 07, 2023	39.26	39.63	38.99	39.10	39.04	41,800
Dec 06, 2023	39.12	40.04	39.07	39.11	39.05	57,900
Dec 05, 2023	38.91	39.35	38.83	38.84	38.78	33,500
Dec 04, 2023	39.98	39.98	39.06	39.25	39.19	22,400
Dec 01, 2023	39.35	39.45	39.06	39.30	39.24	32,300
Nov 30, 2023	38.60	39.37	38.36	39.19	39.13	64,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7302+0.0001(+0.02%)

CRUDE OIL82.68+0.78(+0.95%)

Bitcoin CAD90,618.03+88.77(+0.10%)

Winpak Ltd. (WPK.TO)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7302
+0.0001(+0.02%)

CRUDE OIL
82.68
+0.78(+0.95%)

Bitcoin CAD
90,618.03
+88.77(+0.10%)