Canada Markets closed

Winpak Ltd. (WPK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
43.99+0.42 (+0.96%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202243.4943.9943.3043.9943.9950,400
Jun 29, 202244.2344.2343.3543.6043.6038,400
Jun 28, 202243.6144.1343.4343.7043.7080,800
Jun 27, 202243.0143.9043.0043.6143.6187,900
Jun 24, 202241.5243.1041.4143.0043.0091,300
Jun 23, 202241.0041.6140.5041.5441.5461,400
Jun 22, 202240.6141.0540.0441.0041.0038,300
Jun 21, 202240.9141.1640.7140.9640.9612,100
Jun 20, 202240.8541.4840.6440.8540.8516,700
Jun 17, 202239.6541.4239.6540.9640.96101,400
Jun 16, 202239.9440.3839.5139.7239.7225,400
Jun 15, 202240.2241.1040.2240.6340.6353,800
Jun 14, 202239.8240.4739.5140.2540.2550,800
Jun 13, 202239.2939.9438.4939.7439.74158,100
Jun 10, 202239.9240.1139.3839.5139.5132,600
Jun 09, 202240.5040.7239.9940.0040.0044,000
Jun 08, 202240.5040.7940.3540.5540.5557,200
Jun 07, 202241.1841.2940.3040.5640.5620,600
Jun 06, 202241.1141.3040.7041.1841.1834,300
Jun 03, 202241.9241.9240.9741.0841.0823,800
Jun 02, 202241.1042.0040.6441.5941.5957,600
Jun 01, 202241.3841.4040.7040.9540.9532,100
May 31, 202240.5941.5040.5041.0541.05131,500
May 30, 202240.9640.9640.4940.5340.5322,500
May 27, 202241.1341.1340.1740.9040.9099,300
May 26, 202240.9941.3540.7841.1341.1330,900
May 25, 202241.7341.7341.0141.2441.24148,700
May 24, 202241.9342.6941.7741.9441.9462,200
May 20, 202242.1442.7442.0542.3642.3614,400
May 19, 202242.7742.9241.9142.0442.0419,100
May 18, 202244.3444.3442.8343.0843.0836,800
May 17, 202244.4444.8844.2244.4144.41218,600
May 16, 202244.6544.6543.3544.1744.1739,900
May 13, 202241.9644.5941.9644.4944.4994,300
May 12, 202241.7642.2041.6341.7241.7224,100
May 11, 202242.2242.8541.7041.7541.75101,700
May 10, 202242.1142.5541.1442.1942.1937,700
May 09, 202243.5643.5642.2242.2642.2623,400
May 06, 202244.0644.0643.4843.6043.6054,300
May 05, 202244.7644.8143.7644.3644.3662,800
May 04, 202243.7144.7543.7044.5044.5028,500
May 03, 202243.3643.9643.3643.7243.7251,600
May 02, 202242.1143.4442.1143.4043.4033,200
Apr 29, 202242.6043.0642.2942.4942.4942,700
Apr 28, 202241.8242.8241.8242.6242.6236,700
Apr 27, 202240.7642.2640.6941.9941.99123,400
Apr 26, 202240.0240.7038.4440.5540.55132,200
Apr 25, 202238.1640.4538.1640.0840.0868,600
Apr 22, 202238.8639.2038.5438.5638.5635,700
Apr 21, 202240.6440.6738.9939.2439.2441,500
Apr 20, 202240.0441.1740.0440.6840.6844,800
Apr 19, 202239.6440.1939.6140.1740.1732,500
Apr 18, 202239.5139.9339.5139.5539.558,300
Apr 14, 202240.5541.0339.5039.5539.5543,500
Apr 13, 202239.6640.8739.5940.6140.6164,500
Apr 12, 202239.5039.9639.4039.6639.6644,300
Apr 11, 202239.0639.9038.7339.4139.4134,400
Apr 08, 202238.7539.0938.7539.0339.0315,500
Apr 07, 202238.4538.9438.4538.8238.82123,900
Apr 06, 202238.8138.8138.2138.6038.6026,000
Apr 05, 202238.3438.8438.3438.8138.8147,900
Apr 04, 202238.5138.6338.2738.4738.4722,900
Apr 01, 202238.4838.7137.8638.6238.6228,200
Mar 31, 202239.1039.4038.1338.4038.4040,700
Mar 30, 202239.4839.4839.0039.1039.1025,200
Mar 29, 202239.8639.9239.5139.5639.5692,200
Mar 28, 202240.4940.6539.7739.8239.8231,300
Mar 25, 202241.7141.7140.4640.4940.4956,100
Mar 24, 202241.3141.3240.8941.2641.26113,400
Mar 23, 202241.6741.6741.0641.4041.4019,900
Mar 22, 202242.1242.1341.4241.4641.4646,600
Mar 21, 202241.9642.0441.4841.8541.8523,100
Mar 18, 202242.2242.2741.4341.7841.78124,300
Mar 17, 202241.0042.4141.0042.2342.2346,600
Mar 16, 202241.0841.3040.0541.0041.0047,800
Mar 15, 202242.5342.6440.6640.9440.9451,100
Mar 14, 202243.1543.6142.4142.4242.4279,700
Mar 11, 202242.0043.1542.0043.0443.0486,100
Mar 10, 202241.3442.1041.0242.0842.0844,400
Mar 09, 202241.5641.9341.4241.7141.7182,800
Mar 08, 202240.7341.9240.6541.4841.4884,600
Mar 07, 202240.4440.9140.2740.7340.7336,600
Mar 04, 202239.5040.4839.0940.3940.3974,300
Mar 03, 202238.4940.1038.4939.5739.57102,800
Mar 02, 202237.0238.2536.9138.1938.19103,300
Mar 01, 202237.9538.2036.9437.0637.0683,400
Feb 28, 202239.0039.3137.9738.2038.2081,500
Feb 25, 202239.1539.2838.2839.2339.2366,200
Feb 24, 202237.9339.4437.7539.1439.14113,700
Feb 23, 202237.7538.3337.5438.1638.16103,700
Feb 22, 202237.6937.7437.3837.6037.6048,300
Feb 18, 202237.4937.9637.3237.6037.6092,400
Feb 17, 202237.5337.8637.4437.5637.5656,800
Feb 16, 202237.0037.6937.0037.6037.6078,600
Feb 15, 202237.3937.6036.9737.1437.1432,400
Feb 14, 202237.0037.9237.0037.1337.1350,600
Feb 11, 202237.0037.1636.9737.0237.0296,800
Feb 10, 202237.7737.8036.9837.0037.0041,200
Feb 09, 202237.8837.8837.5337.7537.7536,300
Feb 08, 202237.1037.7437.0337.6037.6053,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...