Winpak Ltd. (WPK.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

41.64

-0.36

(-0.86%)

At close: 04:00PM EST

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	42.11	42.26	41.45	41.64	41.64	27,000
Jan 26, 2023	41.71	42.10	41.71	42.00	42.00	61,700
Jan 25, 2023	41.91	41.91	41.46	41.85	41.85	26,900
Jan 24, 2023	42.00	42.17	41.72	42.04	42.04	63,700
Jan 23, 2023	42.10	42.28	41.90	42.03	42.03	30,700
Jan 20, 2023	42.22	42.48	41.92	42.09	42.09	30,300
Jan 19, 2023	42.29	42.70	42.01	42.12	42.12	25,200
Jan 18, 2023	42.30	42.37	41.89	42.37	42.37	40,600
Jan 17, 2023	42.83	42.83	42.00	42.24	42.24	21,000
Jan 16, 2023	41.49	42.39	41.49	42.35	42.35	91,300
Jan 13, 2023	41.87	42.05	41.47	41.69	41.69	92,700
Jan 12, 2023	42.00	42.12	41.71	42.06	42.06	80,900
Jan 11, 2023	42.65	42.65	41.81	41.92	41.92	38,700
Jan 10, 2023	42.90	42.90	41.96	42.51	42.51	114,600
Jan 09, 2023	43.13	43.66	42.73	42.77	42.77	13,500
Jan 06, 2023	42.80	42.97	42.61	42.97	42.97	18,200
Jan 05, 2023	42.73	42.80	41.95	42.61	42.61	65,100
Jan 04, 2023	42.80	43.01	42.62	42.85	42.85	17,700
Jan 03, 2023	42.09	42.55	42.07	42.36	42.36	22,900
Dec 30, 2022	41.91	42.16	41.87	42.06	42.06	13,300
Dec 29, 2022	42.16	42.70	42.01	42.02	42.02	23,300
Dec 28, 2022	41.66	42.47	41.66	42.01	42.01	65,500
Dec 23, 2022	41.92	42.44	41.86	42.44	42.44	7,300
Dec 22, 2022	41.72	41.99	41.71	41.98	41.98	25,600
Dec 21, 2022	42.02	42.08	41.79	41.90	41.90	29,700
Dec 20, 2022	42.18	42.24	41.78	41.86	41.86	68,000
Dec 19, 2022	42.34	42.38	41.84	42.00	42.00	36,200
Dec 16, 2022	42.34	42.94	42.02	42.20	42.20	59,800
Dec 15, 2022	41.70	42.71	41.70	42.57	42.57	107,000
Dec 14, 2022	42.09	42.41	41.43	41.70	41.70	69,000
Dec 13, 2022	42.10	42.41	42.00	42.09	42.09	50,200
Dec 12, 2022	42.06	42.29	41.66	42.00	42.00	29,200
Dec 09, 2022	42.26	42.48	42.02	42.04	42.04	38,400
Dec 08, 2022	42.10	42.41	41.74	41.90	41.90	63,200
Dec 07, 2022	42.05	42.48	42.00	42.05	42.05	81,200
Dec 06, 2022	41.96	42.47	41.78	42.05	42.05	92,400
Dec 05, 2022	42.20	42.39	41.88	41.88	41.88	66,500
Dec 02, 2022	42.89	43.18	42.38	42.48	42.48	51,600
Dec 01, 2022	43.82	43.94	43.37	43.37	43.37	31,900
Nov 30, 2022	43.70	43.80	43.21	43.50	43.50	43,700
Nov 29, 2022	43.26	43.81	43.08	43.53	43.53	54,400
Nov 28, 2022	43.78	44.25	43.15	43.15	43.15	24,900
Nov 25, 2022	43.04	43.78	42.99	43.78	43.78	48,600
Nov 24, 2022	43.01	43.31	42.86	43.15	43.15	21,800
Nov 23, 2022	43.14	43.46	42.89	43.19	43.19	28,100
Nov 22, 2022	43.23	43.54	42.84	43.12	43.12	35,600
Nov 21, 2022	43.26	43.58	43.25	43.47	43.47	35,700
Nov 18, 2022	44.14	44.14	43.38	43.50	43.50	42,900
Nov 17, 2022	43.50	43.93	43.40	43.72	43.72	38,300
Nov 16, 2022	42.90	43.95	42.70	43.65	43.65	126,600
Nov 15, 2022	43.47	43.72	42.95	42.95	42.95	65,600
Nov 14, 2022	42.37	43.06	42.37	42.76	42.76	23,400
Nov 11, 2022	42.20	42.60	42.05	42.37	42.37	30,400
Nov 10, 2022	42.64	42.64	41.91	42.21	42.21	38,300
Nov 09, 2022	41.92	42.35	41.45	41.99	41.99	41,400
Nov 08, 2022	42.66	42.69	41.74	42.05	42.05	54,100
Nov 07, 2022	42.26	42.62	41.91	42.42	42.42	29,900
Nov 04, 2022	41.91	42.44	41.91	42.12	42.12	70,000
Nov 03, 2022	41.20	41.91	41.20	41.73	41.73	37,200
Nov 02, 2022	41.50	41.96	41.41	41.51	41.51	39,300
Nov 01, 2022	41.78	42.10	41.51	41.51	41.51	39,200
Oct 31, 2022	42.38	42.50	41.22	41.52	41.52	60,500
Oct 28, 2022	42.34	42.87	42.32	42.42	42.42	23,000
Oct 27, 2022	42.63	43.02	42.33	42.37	42.37	39,500
Oct 26, 2022	43.15	43.81	42.41	42.60	42.60	46,000
Oct 25, 2022	44.15	44.15	43.00	43.50	43.50	52,300
Oct 24, 2022	43.59	44.46	43.29	44.26	44.26	81,400
Oct 21, 2022	42.56	43.81	42.00	43.09	43.09	173,900
Oct 20, 2022	45.60	46.00	41.47	42.74	42.74	143,000
Oct 19, 2022	46.01	46.57	45.40	46.00	46.00	83,700
Oct 18, 2022	47.50	47.50	46.15	46.21	46.21	42,200
Oct 17, 2022	47.45	48.13	46.82	46.99	46.99	48,300
Oct 14, 2022	46.80	47.79	46.63	47.63	47.63	31,200
Oct 13, 2022	44.99	46.73	44.59	46.62	46.62	37,200
Oct 12, 2022	45.45	46.01	45.01	45.49	45.49	27,100
Oct 11, 2022	43.87	46.19	43.75	45.45	45.45	50,200
Oct 07, 2022	45.94	45.95	43.86	45.15	45.15	25,400
Oct 06, 2022	46.32	46.54	46.03	46.10	46.10	39,000
Oct 05, 2022	46.29	46.96	46.01	46.55	46.55	41,900
Oct 04, 2022	45.42	46.65	45.42	46.51	46.51	24,600
Oct 03, 2022	45.03	45.69	44.37	45.34	45.34	34,000
Sept 30, 2022	44.02	45.16	43.60	44.93	44.93	36,800
Sept 29, 2022	44.65	44.65	43.80	44.01	44.01	28,000
Sept 28, 2022	44.78	45.33	44.32	45.13	45.13	28,700
Sept 27, 2022	45.94	46.00	44.23	44.39	44.39	42,300
Sept 26, 2022	45.00	46.26	45.00	45.71	45.71	75,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7518+0.0011(+0.1504%)

CRUDE OIL80.24+0.56(+0.70%)

BTC-CAD31,622.49+835.49(+2.71%)

Winpak Ltd. (WPK.TO)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7518
+0.0011(+0.1504%)

CRUDE OIL
80.24
+0.56(+0.70%)

BTC-CAD
31,622.49
+835.49(+2.71%)