Canada Markets closed

Winpak Ltd. (WPK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
36.56+0.16 (+0.44%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202236.1936.5835.7036.5636.5657,300
Jan. 21, 202236.5536.6436.2836.4036.4053,700
Jan. 20, 202237.1937.1936.7236.7236.7254,100
Jan. 19, 202236.9837.6036.9837.1437.1458,200
Jan. 18, 202237.2337.4936.7337.0137.0178,400
Jan. 17, 202236.8637.8736.8637.7437.7437,600
Jan. 14, 202236.6536.8636.3836.8636.8649,400
Jan. 13, 202236.6636.8936.5236.5636.5644,300
Jan. 12, 202236.3337.2636.1436.7136.7166,300
Jan. 11, 202236.1836.9536.1836.3436.34157,400
Jan. 10, 202236.2736.2735.8836.0436.0474,900
Jan. 07, 202236.7837.2936.3736.4036.4067,500
Jan. 06, 202236.5036.9336.5036.5036.5033,700
Jan. 05, 202236.6636.7836.3836.4236.42126,000
Jan. 04, 202237.0837.0836.2536.6836.6835,600
Dec. 31, 202137.2437.5037.0537.1737.1735,400
Dec. 31, 20210.03 Dividend
Dec. 30, 202137.4337.5937.1537.2237.1916,800
Dec. 29, 202136.7537.6536.7537.2837.2546,000
Dec. 24, 202136.6036.8136.4036.5936.5620,900
Dec. 23, 202136.9736.9836.4536.6036.5761,000
Dec. 22, 202136.7236.9436.5936.8336.8041,800
Dec. 21, 202136.7537.0736.5936.7936.7657,800
Dec. 20, 202136.9137.1036.2236.6236.59120,400
Dec. 17, 202136.9937.8136.8236.8236.79950,200
Dec. 16, 202136.6637.2636.6637.0837.0595,900
Dec. 15, 202135.9436.7535.7936.6636.6397,500
Dec. 14, 202135.8336.1235.4336.0336.00224,000
Dec. 13, 202135.5035.7935.1635.7535.72131,700
Dec. 10, 202135.8235.9235.4535.5635.5330,600
Dec. 09, 202135.7736.4235.4835.5235.4967,800
Dec. 08, 202137.0637.0835.7235.7535.7251,100
Dec. 07, 202136.2936.5236.0236.0636.0368,900
Dec. 06, 202135.1135.6734.8335.6335.60169,500
Dec. 03, 202135.4736.1934.7434.9834.9572,700
Dec. 02, 202135.6235.9135.2335.4335.4056,200
Dec. 01, 202135.2235.7935.0135.5735.54102,700
Nov. 30, 202135.8135.8234.8634.9134.88141,200
Nov. 29, 202136.3136.4235.7835.8435.8187,100
Nov. 26, 202137.3837.3836.0936.2436.2153,000
Nov. 25, 202138.1638.1637.5037.5237.4917,700
Nov. 24, 202138.3538.3537.6037.6537.6278,000
Nov. 23, 202138.3038.4138.0238.2938.2676,100
Nov. 22, 202138.5039.0438.0338.3038.2798,400
Nov. 19, 202138.1339.0638.1038.6438.6155,800
Nov. 18, 202138.9538.9538.0438.1038.0743,800
Nov. 17, 202138.8739.0838.2538.4738.44116,000
Nov. 16, 202138.7738.9938.6938.8138.7828,500
Nov. 15, 202138.9738.9738.6038.8838.85217,900
Nov. 12, 202139.0839.0838.5338.9338.9031,100
Nov. 11, 202139.1039.1438.7138.8338.8016,800
Nov. 10, 202139.3639.4538.9939.0939.0632,100
Nov. 09, 202139.1039.3638.8939.2939.2669,000
Nov. 08, 202139.5039.7038.9939.0439.0176,800
Nov. 05, 202139.6039.6038.7339.0138.9835,900
Nov. 04, 202139.2739.9539.2739.5439.5139,000
Nov. 03, 202139.0139.3638.8539.2739.2449,400
Nov. 02, 202138.9039.0938.7638.9838.95115,800
Nov. 01, 202138.7638.9838.7638.9038.8739,700
Oct. 29, 202138.7939.0938.7338.7338.7028,800
Oct. 28, 202138.1639.0838.1338.8738.8449,100
Oct. 27, 202139.2739.4537.9338.2738.2494,600
Oct. 26, 202139.5039.6139.0739.2739.2461,300
Oct. 25, 202139.5839.5839.2239.3639.3381,300
Oct. 22, 202139.0339.7838.5439.7239.69113,400
Oct. 21, 202139.5239.9138.9039.4639.4368,200
Oct. 20, 202139.6240.2239.6239.8739.8448,900
Oct. 19, 202140.6940.7339.5739.6639.6342,400
Oct. 18, 202140.8540.8740.5140.6940.6624,200
Oct. 15, 202140.0040.9439.8840.8540.8274,400
Oct. 14, 202139.7840.1039.6440.0540.0230,000
Oct. 13, 202139.8539.9239.3739.4839.4548,500
Oct. 12, 202140.1640.5039.6439.7439.7147,200
Oct. 08, 202140.6841.0640.3340.4340.4036,300
Oct. 07, 202141.3541.3540.5640.6840.6539,400
Oct. 06, 202140.3340.7640.1440.2940.2647,400
Oct. 05, 202140.2840.6440.2540.3740.3427,800
Oct. 04, 202140.4340.5239.8240.2840.2523,600
Oct. 01, 202141.0041.0939.8540.5440.5145,700
Sep. 30, 202141.7941.8340.9340.9540.9260,500
Sep. 29, 202141.6141.8541.3941.6341.6036,900
Sep. 29, 20210.03 Dividend
Sep. 28, 202141.8342.0941.3941.5541.4956,700
Sep. 27, 202142.0142.1141.4242.0141.9558,500
Sep. 24, 202143.0143.0142.0742.2542.1932,500
Sep. 23, 202143.8543.8542.6242.7442.6735,700
Sep. 22, 202142.7043.8742.7043.8543.7866,200
Sep. 21, 202142.4243.0942.4242.8842.8137,300
Sep. 20, 202142.7542.7542.1442.4242.3642,700
Sep. 17, 202142.5742.9242.4342.7442.67195,200
Sep. 16, 202142.1942.8342.1442.5742.5031,900
Sep. 15, 202143.1343.1342.5042.8642.7929,100
Sep. 14, 202142.2742.7242.1242.6042.5336,600
Sep. 13, 202142.6842.6841.9442.2742.2139,100
Sep. 10, 202142.7242.7442.4042.5942.5221,900
Sep. 09, 202142.8242.9842.5242.7242.6531,100
Sep. 08, 202143.0043.2042.8043.1343.0633,000
Sep. 07, 202143.6943.6942.8843.0042.9321,200
Sep. 03, 202143.7643.9243.5343.5543.4830,200
Sep. 02, 202143.4943.7342.7643.6143.5450,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...