Winpak Ltd. (WPK.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

45.02

-0.14

(-0.31%)

At close: 04:00PM EDT

Time Period:

Sept 25, 2021 - Sept 25, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	44.88	45.33	44.37	45.02	45.02	72,400
Sept 22, 2022	45.00	45.33	44.58	45.16	45.16	53,700
Sept 21, 2022	45.60	45.76	45.05	45.05	45.05	20,700
Sept 20, 2022	45.10	45.53	44.73	45.53	45.53	34,500
Sept 19, 2022	44.33	45.33	44.33	45.32	45.32	23,600
Sept 16, 2022	44.27	44.64	43.89	44.55	44.55	27,400
Sept 15, 2022	45.08	45.08	44.36	44.56	44.56	30,900
Sept 14, 2022	45.09	45.23	44.86	45.05	45.05	22,000
Sept 13, 2022	45.70	46.05	44.91	45.09	45.09	20,500
Sept 12, 2022	46.00	46.56	45.96	46.25	46.25	18,800
Sept 09, 2022	45.40	46.55	45.40	46.07	46.07	44,400
Sept 08, 2022	45.86	45.86	45.27	45.66	45.66	32,800
Sept 07, 2022	44.75	45.33	44.71	45.29	45.29	27,900
Sept 06, 2022	44.12	45.48	44.07	45.00	45.00	31,400
Sept 02, 2022	43.72	44.42	43.72	44.05	44.05	43,800
Sept 01, 2022	43.30	43.74	43.11	43.62	43.62	32,900
Aug 31, 2022	42.24	43.44	42.24	43.43	43.43	39,500
Aug 30, 2022	42.26	42.55	42.10	42.52	42.52	13,400
Aug 29, 2022	43.00	43.00	42.20	42.32	42.32	21,400
Aug 26, 2022	43.28	43.38	42.49	42.93	42.93	20,600
Aug 25, 2022	43.31	43.40	42.82	43.25	43.25	36,800
Aug 24, 2022	43.98	43.98	43.12	43.35	43.35	19,700
Aug 23, 2022	43.41	43.76	43.16	43.37	43.37	16,100
Aug 22, 2022	43.34	43.84	43.24	43.48	43.48	27,400
Aug 19, 2022	44.35	44.35	43.58	43.81	43.81	17,100
Aug 18, 2022	44.63	45.00	44.30	44.49	44.49	35,900
Aug 17, 2022	44.97	45.00	44.56	44.85	44.85	40,800
Aug 16, 2022	44.49	45.42	44.49	45.23	45.23	48,700
Aug 15, 2022	45.65	45.65	44.81	44.94	44.94	18,700
Aug 12, 2022	45.09	45.77	45.09	45.75	45.75	12,200
Aug 11, 2022	44.61	45.10	44.56	45.09	45.09	16,700
Aug 10, 2022	44.31	44.92	44.31	44.70	44.70	16,100
Aug 09, 2022	44.69	44.99	44.13	44.31	44.31	30,100
Aug 08, 2022	44.75	44.92	44.19	44.78	44.78	32,300
Aug 05, 2022	44.86	44.99	44.24	44.70	44.70	47,900
Aug 04, 2022	45.28	45.28	44.72	45.00	45.00	45,500
Aug 03, 2022	45.64	45.64	44.89	45.17	45.17	16,500
Aug 02, 2022	46.09	46.30	45.32	45.48	45.48	25,000
Jul 29, 2022	45.71	46.71	45.71	46.39	46.39	26,500
Jul 28, 2022	45.29	45.88	45.14	45.83	45.83	47,700
Jul 27, 2022	44.85	45.36	44.57	45.33	45.33	50,200
Jul 26, 2022	45.69	45.80	44.69	44.85	44.85	83,900
Jul 25, 2022	46.00	46.00	45.37	45.73	45.73	31,300
Jul 22, 2022	46.83	47.50	45.77	45.99	45.99	57,700
Jul 21, 2022	46.42	47.04	46.13	46.67	46.67	49,600
Jul 20, 2022	45.92	46.98	45.92	46.60	46.60	26,100
Jul 19, 2022	45.55	46.05	45.42	45.92	45.92	33,300
Jul 18, 2022	45.70	46.10	45.20	45.37	45.37	23,800
Jul 15, 2022	44.96	45.10	44.62	44.69	44.69	28,500
Jul 14, 2022	45.30	45.49	44.53	44.55	44.55	38,200
Jul 13, 2022	45.68	46.06	45.43	45.67	45.67	52,600
Jul 12, 2022	45.29	46.41	45.27	46.10	46.10	87,700
Jul 11, 2022	44.80	45.55	44.58	45.22	45.22	79,700
Jul 08, 2022	45.21	45.67	44.77	44.92	44.92	83,700
Jul 07, 2022	43.64	45.15	43.64	45.06	45.06	22,500
Jul 06, 2022	43.04	44.06	43.04	43.62	43.62	30,400
Jul 05, 2022	43.21	43.44	42.56	43.30	43.30	36,500
Jul 04, 2022	43.94	44.89	43.43	43.43	43.43	42,800
Jun 30, 2022	43.49	43.99	43.30	43.99	43.99	50,400
Jun 30, 2022	0.03 Dividend
Jun 29, 2022	44.23	44.23	43.35	43.60	43.57	38,400
Jun 28, 2022	43.61	44.13	43.43	43.70	43.67	80,800
Jun 27, 2022	43.01	43.90	43.00	43.61	43.58	87,900
Jun 24, 2022	41.52	43.10	41.41	43.00	42.97	91,300
Jun 23, 2022	41.00	41.61	40.50	41.54	41.51	61,400
Jun 22, 2022	40.61	41.05	40.04	41.00	40.97	38,300
Jun 21, 2022	40.91	41.16	40.71	40.96	40.93	12,100
Jun 20, 2022	40.85	41.48	40.64	40.85	40.82	16,700
Jun 17, 2022	39.65	41.42	39.65	40.96	40.93	101,400
Jun 16, 2022	39.94	40.38	39.51	39.72	39.69	25,400
Jun 15, 2022	40.22	41.10	40.22	40.63	40.60	53,800
Jun 14, 2022	39.82	40.47	39.51	40.25	40.22	50,800
Jun 13, 2022	39.29	39.94	38.49	39.74	39.71	158,100
Jun 10, 2022	39.92	40.11	39.38	39.51	39.48	32,600
Jun 09, 2022	40.50	40.72	39.99	40.00	39.97	44,000
Jun 08, 2022	40.50	40.79	40.35	40.55	40.52	57,200
Jun 07, 2022	41.18	41.29	40.30	40.56	40.53	20,600
Jun 06, 2022	41.11	41.30	40.70	41.18	41.15	34,300
Jun 03, 2022	41.92	41.92	40.97	41.08	41.05	23,800
Jun 02, 2022	41.10	42.00	40.64	41.59	41.56	57,600
Jun 01, 2022	41.38	41.40	40.70	40.95	40.92	32,100
May 31, 2022	40.59	41.50	40.50	41.05	41.02	131,500
May 30, 2022	40.96	40.96	40.49	40.53	40.50	22,500
May 27, 2022	41.13	41.13	40.17	40.90	40.87	99,300
May 26, 2022	40.99	41.35	40.78	41.13	41.10	30,900
May 25, 2022	41.73	41.73	41.01	41.24	41.21	148,700
May 24, 2022	41.93	42.69	41.77	41.94	41.91	62,200
May 20, 2022	42.14	42.74	42.05	42.36	42.33	14,400
May 19, 2022	42.77	42.92	41.91	42.04	42.01	19,100
May 18, 2022	44.34	44.34	42.83	43.08	43.05	36,800
May 17, 2022	44.44	44.88	44.22	44.41	44.38	218,600
May 16, 2022	44.65	44.65	43.35	44.17	44.14	39,900
May 13, 2022	41.96	44.59	41.96	44.49	44.46	94,300
May 12, 2022	41.76	42.20	41.63	41.72	41.69	24,100
May 11, 2022	42.22	42.85	41.70	41.75	41.72	101,700
May 10, 2022	42.11	42.55	41.14	42.19	42.16	37,700
May 09, 2022	43.56	43.56	42.22	42.26	42.23	23,400
May 06, 2022	44.06	44.06	43.48	43.60	43.57	54,300
May 05, 2022	44.76	44.81	43.76	44.36	44.33	62,800
May 04, 2022	43.71	44.75	43.70	44.50	44.47	28,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7360-0.0055(-0.74%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,944.11-203.39(-0.78%)

Winpak Ltd. (WPK.TO)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7360
-0.0055(-0.74%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,944.11
-203.39(-0.78%)