Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202244.8845.3344.3745.0245.0272,400
Sept 22, 202245.0045.3344.5845.1645.1653,700
Sept 21, 202245.6045.7645.0545.0545.0520,700
Sept 20, 202245.1045.5344.7345.5345.5334,500
Sept 19, 202244.3345.3344.3345.3245.3223,600
Sept 16, 202244.2744.6443.8944.5544.5527,400
Sept 15, 202245.0845.0844.3644.5644.5630,900
Sept 14, 202245.0945.2344.8645.0545.0522,000
Sept 13, 202245.7046.0544.9145.0945.0920,500
Sept 12, 202246.0046.5645.9646.2546.2518,800
Sept 09, 202245.4046.5545.4046.0746.0744,400
Sept 08, 202245.8645.8645.2745.6645.6632,800
Sept 07, 202244.7545.3344.7145.2945.2927,900
Sept 06, 202244.1245.4844.0745.0045.0031,400
Sept 02, 202243.7244.4243.7244.0544.0543,800
Sept 01, 202243.3043.7443.1143.6243.6232,900
Aug 31, 202242.2443.4442.2443.4343.4339,500
Aug 30, 202242.2642.5542.1042.5242.5213,400
Aug 29, 202243.0043.0042.2042.3242.3221,400
Aug 26, 202243.2843.3842.4942.9342.9320,600
Aug 25, 202243.3143.4042.8243.2543.2536,800
Aug 24, 202243.9843.9843.1243.3543.3519,700
Aug 23, 202243.4143.7643.1643.3743.3716,100
Aug 22, 202243.3443.8443.2443.4843.4827,400
Aug 19, 202244.3544.3543.5843.8143.8117,100
Aug 18, 202244.6345.0044.3044.4944.4935,900
Aug 17, 202244.9745.0044.5644.8544.8540,800
Aug 16, 202244.4945.4244.4945.2345.2348,700
Aug 15, 202245.6545.6544.8144.9444.9418,700
Aug 12, 202245.0945.7745.0945.7545.7512,200
Aug 11, 202244.6145.1044.5645.0945.0916,700
Aug 10, 202244.3144.9244.3144.7044.7016,100
Aug 09, 202244.6944.9944.1344.3144.3130,100
Aug 08, 202244.7544.9244.1944.7844.7832,300
Aug 05, 202244.8644.9944.2444.7044.7047,900
Aug 04, 202245.2845.2844.7245.0045.0045,500
Aug 03, 202245.6445.6444.8945.1745.1716,500
Aug 02, 202246.0946.3045.3245.4845.4825,000
Jul 29, 202245.7146.7145.7146.3946.3926,500
Jul 28, 202245.2945.8845.1445.8345.8347,700
Jul 27, 202244.8545.3644.5745.3345.3350,200
Jul 26, 202245.6945.8044.6944.8544.8583,900
Jul 25, 202246.0046.0045.3745.7345.7331,300
Jul 22, 202246.8347.5045.7745.9945.9957,700
Jul 21, 202246.4247.0446.1346.6746.6749,600
Jul 20, 202245.9246.9845.9246.6046.6026,100
Jul 19, 202245.5546.0545.4245.9245.9233,300
Jul 18, 202245.7046.1045.2045.3745.3723,800
Jul 15, 202244.9645.1044.6244.6944.6928,500
Jul 14, 202245.3045.4944.5344.5544.5538,200
Jul 13, 202245.6846.0645.4345.6745.6752,600
Jul 12, 202245.2946.4145.2746.1046.1087,700
Jul 11, 202244.8045.5544.5845.2245.2279,700
Jul 08, 202245.2145.6744.7744.9244.9283,700
Jul 07, 202243.6445.1543.6445.0645.0622,500
Jul 06, 202243.0444.0643.0443.6243.6230,400
Jul 05, 202243.2143.4442.5643.3043.3036,500
Jul 04, 202243.9444.8943.4343.4343.4342,800
Jun 30, 202243.4943.9943.3043.9943.9950,400
Jun 30, 20220.03 Dividend
Jun 29, 202244.2344.2343.3543.6043.5738,400
Jun 28, 202243.6144.1343.4343.7043.6780,800
Jun 27, 202243.0143.9043.0043.6143.5887,900
Jun 24, 202241.5243.1041.4143.0042.9791,300
Jun 23, 202241.0041.6140.5041.5441.5161,400
Jun 22, 202240.6141.0540.0441.0040.9738,300
Jun 21, 202240.9141.1640.7140.9640.9312,100
Jun 20, 202240.8541.4840.6440.8540.8216,700
Jun 17, 202239.6541.4239.6540.9640.93101,400
Jun 16, 202239.9440.3839.5139.7239.6925,400
Jun 15, 202240.2241.1040.2240.6340.6053,800
Jun 14, 202239.8240.4739.5140.2540.2250,800
Jun 13, 202239.2939.9438.4939.7439.71158,100
Jun 10, 202239.9240.1139.3839.5139.4832,600
Jun 09, 202240.5040.7239.9940.0039.9744,000
Jun 08, 202240.5040.7940.3540.5540.5257,200
Jun 07, 202241.1841.2940.3040.5640.5320,600
Jun 06, 202241.1141.3040.7041.1841.1534,300
Jun 03, 202241.9241.9240.9741.0841.0523,800
Jun 02, 202241.1042.0040.6441.5941.5657,600
Jun 01, 202241.3841.4040.7040.9540.9232,100
May 31, 202240.5941.5040.5041.0541.02131,500
May 30, 202240.9640.9640.4940.5340.5022,500
May 27, 202241.1341.1340.1740.9040.8799,300
May 26, 202240.9941.3540.7841.1341.1030,900
May 25, 202241.7341.7341.0141.2441.21148,700
May 24, 202241.9342.6941.7741.9441.9162,200
May 20, 202242.1442.7442.0542.3642.3314,400
May 19, 202242.7742.9241.9142.0442.0119,100
May 18, 202244.3444.3442.8343.0843.0536,800
May 17, 202244.4444.8844.2244.4144.38218,600
May 16, 202244.6544.6543.3544.1744.1439,900
May 13, 202241.9644.5941.9644.4944.4694,300
May 12, 202241.7642.2041.6341.7241.6924,100
May 11, 202242.2242.8541.7041.7541.72101,700
May 10, 202242.1142.5541.1442.1942.1637,700
May 09, 202243.5643.5642.2242.2642.2323,400
May 06, 202244.0644.0643.4843.6043.5754,300
May 05, 202244.7644.8143.7644.3644.3362,800
May 04, 202243.7144.7543.7044.5044.4728,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...