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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	43.49	43.99	43.30	43.99	43.99	50,400
Jun 29, 2022	44.23	44.23	43.35	43.60	43.60	38,400
Jun 28, 2022	43.61	44.13	43.43	43.70	43.70	80,800
Jun 27, 2022	43.01	43.90	43.00	43.61	43.61	87,900
Jun 24, 2022	41.52	43.10	41.41	43.00	43.00	91,300
Jun 23, 2022	41.00	41.61	40.50	41.54	41.54	61,400
Jun 22, 2022	40.61	41.05	40.04	41.00	41.00	38,300
Jun 21, 2022	40.91	41.16	40.71	40.96	40.96	12,100
Jun 20, 2022	40.85	41.48	40.64	40.85	40.85	16,700
Jun 17, 2022	39.65	41.42	39.65	40.96	40.96	101,400
Jun 16, 2022	39.94	40.38	39.51	39.72	39.72	25,400
Jun 15, 2022	40.22	41.10	40.22	40.63	40.63	53,800
Jun 14, 2022	39.82	40.47	39.51	40.25	40.25	50,800
Jun 13, 2022	39.29	39.94	38.49	39.74	39.74	158,100
Jun 10, 2022	39.92	40.11	39.38	39.51	39.51	32,600
Jun 09, 2022	40.50	40.72	39.99	40.00	40.00	44,000
Jun 08, 2022	40.50	40.79	40.35	40.55	40.55	57,200
Jun 07, 2022	41.18	41.29	40.30	40.56	40.56	20,600
Jun 06, 2022	41.11	41.30	40.70	41.18	41.18	34,300
Jun 03, 2022	41.92	41.92	40.97	41.08	41.08	23,800
Jun 02, 2022	41.10	42.00	40.64	41.59	41.59	57,600
Jun 01, 2022	41.38	41.40	40.70	40.95	40.95	32,100
May 31, 2022	40.59	41.50	40.50	41.05	41.05	131,500
May 30, 2022	40.96	40.96	40.49	40.53	40.53	22,500
May 27, 2022	41.13	41.13	40.17	40.90	40.90	99,300
May 26, 2022	40.99	41.35	40.78	41.13	41.13	30,900
May 25, 2022	41.73	41.73	41.01	41.24	41.24	148,700
May 24, 2022	41.93	42.69	41.77	41.94	41.94	62,200
May 20, 2022	42.14	42.74	42.05	42.36	42.36	14,400
May 19, 2022	42.77	42.92	41.91	42.04	42.04	19,100
May 18, 2022	44.34	44.34	42.83	43.08	43.08	36,800
May 17, 2022	44.44	44.88	44.22	44.41	44.41	218,600
May 16, 2022	44.65	44.65	43.35	44.17	44.17	39,900
May 13, 2022	41.96	44.59	41.96	44.49	44.49	94,300
May 12, 2022	41.76	42.20	41.63	41.72	41.72	24,100
May 11, 2022	42.22	42.85	41.70	41.75	41.75	101,700
May 10, 2022	42.11	42.55	41.14	42.19	42.19	37,700
May 09, 2022	43.56	43.56	42.22	42.26	42.26	23,400
May 06, 2022	44.06	44.06	43.48	43.60	43.60	54,300
May 05, 2022	44.76	44.81	43.76	44.36	44.36	62,800
May 04, 2022	43.71	44.75	43.70	44.50	44.50	28,500
May 03, 2022	43.36	43.96	43.36	43.72	43.72	51,600
May 02, 2022	42.11	43.44	42.11	43.40	43.40	33,200
Apr 29, 2022	42.60	43.06	42.29	42.49	42.49	42,700
Apr 28, 2022	41.82	42.82	41.82	42.62	42.62	36,700
Apr 27, 2022	40.76	42.26	40.69	41.99	41.99	123,400
Apr 26, 2022	40.02	40.70	38.44	40.55	40.55	132,200
Apr 25, 2022	38.16	40.45	38.16	40.08	40.08	68,600
Apr 22, 2022	38.86	39.20	38.54	38.56	38.56	35,700
Apr 21, 2022	40.64	40.67	38.99	39.24	39.24	41,500
Apr 20, 2022	40.04	41.17	40.04	40.68	40.68	44,800
Apr 19, 2022	39.64	40.19	39.61	40.17	40.17	32,500
Apr 18, 2022	39.51	39.93	39.51	39.55	39.55	8,300
Apr 14, 2022	40.55	41.03	39.50	39.55	39.55	43,500
Apr 13, 2022	39.66	40.87	39.59	40.61	40.61	64,500
Apr 12, 2022	39.50	39.96	39.40	39.66	39.66	44,300
Apr 11, 2022	39.06	39.90	38.73	39.41	39.41	34,400
Apr 08, 2022	38.75	39.09	38.75	39.03	39.03	15,500
Apr 07, 2022	38.45	38.94	38.45	38.82	38.82	123,900
Apr 06, 2022	38.81	38.81	38.21	38.60	38.60	26,000
Apr 05, 2022	38.34	38.84	38.34	38.81	38.81	47,900
Apr 04, 2022	38.51	38.63	38.27	38.47	38.47	22,900
Apr 01, 2022	38.48	38.71	37.86	38.62	38.62	28,200
Mar 31, 2022	39.10	39.40	38.13	38.40	38.40	40,700
Mar 30, 2022	39.48	39.48	39.00	39.10	39.10	25,200
Mar 29, 2022	39.86	39.92	39.51	39.56	39.56	92,200
Mar 28, 2022	40.49	40.65	39.77	39.82	39.82	31,300
Mar 25, 2022	41.71	41.71	40.46	40.49	40.49	56,100
Mar 24, 2022	41.31	41.32	40.89	41.26	41.26	113,400
Mar 23, 2022	41.67	41.67	41.06	41.40	41.40	19,900
Mar 22, 2022	42.12	42.13	41.42	41.46	41.46	46,600
Mar 21, 2022	41.96	42.04	41.48	41.85	41.85	23,100
Mar 18, 2022	42.22	42.27	41.43	41.78	41.78	124,300
Mar 17, 2022	41.00	42.41	41.00	42.23	42.23	46,600
Mar 16, 2022	41.08	41.30	40.05	41.00	41.00	47,800
Mar 15, 2022	42.53	42.64	40.66	40.94	40.94	51,100
Mar 14, 2022	43.15	43.61	42.41	42.42	42.42	79,700
Mar 11, 2022	42.00	43.15	42.00	43.04	43.04	86,100
Mar 10, 2022	41.34	42.10	41.02	42.08	42.08	44,400
Mar 09, 2022	41.56	41.93	41.42	41.71	41.71	82,800
Mar 08, 2022	40.73	41.92	40.65	41.48	41.48	84,600
Mar 07, 2022	40.44	40.91	40.27	40.73	40.73	36,600
Mar 04, 2022	39.50	40.48	39.09	40.39	40.39	74,300
Mar 03, 2022	38.49	40.10	38.49	39.57	39.57	102,800
Mar 02, 2022	37.02	38.25	36.91	38.19	38.19	103,300
Mar 01, 2022	37.95	38.20	36.94	37.06	37.06	83,400
Feb 28, 2022	39.00	39.31	37.97	38.20	38.20	81,500
Feb 25, 2022	39.15	39.28	38.28	39.23	39.23	66,200
Feb 24, 2022	37.93	39.44	37.75	39.14	39.14	113,700
Feb 23, 2022	37.75	38.33	37.54	38.16	38.16	103,700
Feb 22, 2022	37.69	37.74	37.38	37.60	37.60	48,300
Feb 18, 2022	37.49	37.96	37.32	37.60	37.60	92,400
Feb 17, 2022	37.53	37.86	37.44	37.56	37.56	56,800
Feb 16, 2022	37.00	37.69	37.00	37.60	37.60	78,600
Feb 15, 2022	37.39	37.60	36.97	37.14	37.14	32,400
Feb 14, 2022	37.00	37.92	37.00	37.13	37.13	50,600
Feb 11, 2022	37.00	37.16	36.97	37.02	37.02	96,800
Feb 10, 2022	37.77	37.80	36.98	37.00	37.00	41,200
Feb 09, 2022	37.88	37.88	37.53	37.75	37.75	36,300
Feb 08, 2022	37.10	37.74	37.03	37.60	37.60	53,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,785.38-33.45(-0.88%)

DOW30,775.43-253.88(-0.82%)

CAD/USD0.7740-0.0028(-0.3661%)

CRUDE OIL104.89-0.87(-0.82%)

BTC-CAD25,118.72-826.39(-3.19%)

Winpak Ltd. (WPK.TO)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,785.38
-33.45(-0.88%)

DOW
30,775.43
-253.88(-0.82%)

CAD/USD
0.7740
-0.0028(-0.3661%)

CRUDE OIL
104.89
-0.87(-0.82%)

BTC-CAD
25,118.72
-826.39(-3.19%)