Toronto - Delayed Quote
CAD
Winpak Ltd. (WPK.TO)
44.11
-0.49
(-1.10%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.80
44.80
44.07
44.11
44.11
45,900
Oct 29, 2026
44.13
44.81
44.12
44.60
44.60
31,600
Oct 28, 2026
44.16
44.16
43.53
43.97
43.97
38,900
Oct 27, 2026
43.78
44.42
43.78
44.35
44.35
24,500
Oct 26, 2026
43.25
44.02
43.25
43.90
43.90
39,000
Oct 23, 2026
43.53
45.04
43.28
43.58
43.58
56,200
Oct 22, 2026
44.45
45.67
42.33
43.53
43.53
90,300
Oct 21, 2026
44.87
45.23
44.69
44.90
44.90
32,900
Oct 20, 2026
44.43
45.24
44.43
44.87
44.87
28,800
Oct 19, 2026
44.37
45.03
44.30
44.75
44.75
31,300
Oct 16, 2026
44.58
44.90
44.23
44.62
44.62
36,400
Oct 15, 2026
44.12
45.17
42.65
44.60
44.60
41,000
Oct 14, 2026
44.37
44.65
43.56
43.86
43.86
25,500
Oct 13, 2026
43.75
45.11
43.73
44.95
44.95
32,600
Oct 9, 2026
42.96
43.56
42.96
43.47
43.47
31,500
Oct 8, 2026
42.07
43.09
42.07
42.96
42.96
30,100
Oct 7, 2026
42.86
42.86
42.10
42.45
42.45
37,900
Oct 6, 2026
43.45
43.45
42.68
42.73
42.73
48,900
Oct 5, 2026
42.81
43.20
42.57
43.08
43.08
39,900
Oct 2, 2026
43.15
43.26
42.43
42.84
42.84
38,600
Oct 1, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
42.77
42.87
42.26
42.70
42.70
39,500
Sep 30, 2026
43.50
43.75
42.83
42.83
42.78
46,400
Sep 29, 2026
44.00
44.01
43.44
43.44
43.39
97,900
Sep 28, 2026
43.44
44.09
43.20
43.81
43.76
112,600
Sep 25, 2026
42.82
43.29
42.61
43.15
43.10
69,600
Sep 24, 2026
43.28
43.28
42.57
42.89
42.84
26,400
Sep 23, 2026
43.82
43.95
43.28
43.28
43.23
44,700
Sep 22, 2026
43.45
43.94
43.45
43.75
43.70
42,400
Sep 21, 2026
43.37
43.91
42.58
43.61
43.56
121,500
Sep 18, 2026
43.76
43.76
42.92
43.00
42.95
64,300
Sep 17, 2026
44.25
44.25
43.61
43.79
43.74
13,400
Sep 16, 2026
43.78
44.27
43.74
43.92
43.87
30,400
Sep 15, 2026
43.52
43.62
43.05
43.51
43.46
114,900
Sep 14, 2026
43.15
44.15
43.15
43.44
43.39
84,700
Sep 11, 2026
42.62
43.42
42.62
43.16
43.11
19,600
Sep 10, 2026
43.22
43.27
42.68
42.73
42.68
27,700
Sep 9, 2026
43.42
43.42
42.60
43.22
43.17
29,200
Sep 8, 2026
44.63
44.63
43.61
43.64
43.59
83,500
Sep 4, 2026
44.35
44.70
44.35
44.44
44.39
46,200
Sep 3, 2026
44.54
44.69
44.25
44.60
44.55
124,900
Sep 2, 2026
43.75
44.69
43.75
44.25
44.20
145,800
Sep 1, 2026
43.72
43.86
43.25
43.75
43.70
42,500
Aug 31, 2026
44.29
44.29
43.57
44.00
43.95
144,700
Aug 28, 2026
44.71
44.71
43.77
43.93
43.88
96,900
Aug 27, 2026
43.55
44.43
43.55
44.20
44.15
124,900
Aug 26, 2026
43.67
44.14
43.63
43.85
43.80
74,800
Aug 25, 2026
44.60
44.60
43.73
44.01
43.96
135,200
Aug 24, 2026
44.77
45.16
44.21
44.51
44.46
91,500
Aug 21, 2026
45.18
45.18
44.53
44.94
44.89
78,300
Aug 20, 2026
44.86
44.99
44.50
44.65
44.60
56,000
Aug 19, 2026
45.00
45.12
44.67
45.04
44.99
105,300
Aug 18, 2026
44.48
44.90
44.38
44.51
44.46
58,600
Aug 17, 2026
44.35
44.52
43.95
44.40
44.35
73,000
Aug 14, 2026
44.69
44.70
44.22
44.48
44.43
51,000
Aug 13, 2026
44.13
44.98
44.13
44.76
44.71
65,300
Aug 12, 2026
44.14
44.30
43.67
44.26
44.21
49,400
Aug 11, 2026
44.01
44.59
43.93
44.42
44.37
66,700
Aug 10, 2026
43.60
44.13
43.60
44.13
44.08
87,400
Aug 7, 2026
42.96
43.81
42.96
43.76
43.71
55,600
Aug 6, 2026
43.49
43.49
42.41
42.86
42.81
136,600
Aug 5, 2026
44.18
44.18
43.47
43.63
43.58
61,200
Aug 4, 2026
44.07
44.16
43.61
44.02
43.97
175,500
Jul 31, 2026
44.71
44.71
43.86
43.97
43.92
91,100
Jul 30, 2026
45.56
45.56
44.15
44.35
44.30
89,200
Jul 29, 2026
46.44
46.44
45.36
45.54
45.49
76,800
Jul 28, 2026
45.83
47.07
45.60
46.44
46.39
143,700
Jul 27, 2026
45.60
46.01
45.13
45.83
45.78
143,700
Jul 24, 2026
44.75
45.65
44.54
45.48
45.43
179,400
Jul 23, 2026
44.29
45.15
43.16
44.55
44.50
136,900
Jul 22, 2026
43.92
44.40
43.86
44.29
44.24
61,000
Jul 21, 2026
44.47
44.54
43.93
43.93
43.88
80,300
Jul 20, 2026
44.99
44.99
44.28
44.50
44.45
39,000
Jul 17, 2026
44.98
45.09
44.37
44.72
44.67
45,200
Jul 16, 2026
44.62
45.07
44.12
44.90
44.85
70,000
Jul 15, 2026
44.32
44.69
44.00
44.49
44.44
102,400
Jul 14, 2026
44.18
44.94
43.99
44.40
44.35
101,200
Jul 13, 2026
44.00
44.02
43.56
43.99
43.94
50,100
Jul 10, 2026
43.80
43.98
43.75
43.92
43.87
43,500
Jul 9, 2026
43.50
44.04
43.50
43.62
43.57
59,400
Jul 8, 2026
43.50
43.76
43.21
43.68
43.63
98,700
Jul 7, 2026
43.52
44.13
43.52
43.72
43.67
31,300
Jul 6, 2026
43.78
43.85
43.28
43.79
43.74
77,500
Jul 3, 2026
44.17
44.17
43.80
43.88
43.83
9,600
Jul 2, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
43.05
43.90
42.84
43.87
43.82
65,600
Jun 30, 2026
43.09
43.44
43.01
43.42
43.32
53,300
Jun 29, 2026
42.95
43.39
42.72
43.15
43.05
68,000
Jun 26, 2026
42.63
43.05
42.59
42.86
42.76
60,900
Jun 25, 2026
42.16
43.33
42.16
42.86
42.76
125,000
Jun 24, 2026
42.76
42.91
42.14
42.60
42.50
117,400
Jun 23, 2026
42.04
42.62
41.95
42.03
41.93
77,800
Jun 22, 2026
41.39
42.21
41.35
41.91
41.81
129,500
Jun 19, 2026
41.07
41.41
40.56
41.23
41.13
887,900
Jun 18, 2026
40.57
41.47
40.57
41.40
41.30
86,600
Jun 17, 2026
40.88
41.15
40.55
40.83
40.74
97,700
Jun 16, 2026
40.56
41.55
40.56
41.03
40.93
98,300
Jun 15, 2026
40.68
41.03
40.52
40.77
40.68
91,600
Jun 12, 2026
41.04
41.49
40.65
40.91
40.82
49,000
Jun 11, 2026
40.48
41.01
40.30
40.87
40.78
68,400
Jun 10, 2026
40.93
41.86
40.08
40.48
40.39
56,900
Jun 9, 2026
40.78
41.11
40.59
40.93
40.84
28,900
Jun 8, 2026
40.60
41.09
40.14
40.38
40.29
48,900
Jun 5, 2026
40.28
41.10
40.26
40.90
40.81
44,300
Jun 4, 2026
41.03
41.16
40.19
40.34
40.25
36,500
Jun 3, 2026
40.28
40.93
40.16
40.68
40.59
61,800
Jun 2, 2026
40.05
40.42
40.00
40.26
40.17
46,700
Jun 1, 2026
40.92
40.92
40.05
40.05
39.96
33,800
May 29, 2026
41.10
41.47
40.87
41.07
40.97
62,100
May 28, 2026
40.75
41.57
40.75
41.10
41.00
48,600
May 27, 2026
40.95
41.30
40.46
40.70
40.61
36,400
May 26, 2026
40.46
40.96
40.15
40.78
40.69
36,700
May 25, 2026
40.49
40.80
40.40
40.46
40.37
11,700
May 22, 2026
40.38
40.57
40.23
40.49
40.40
38,800
May 21, 2026
40.00
40.32
39.72
40.18
40.09
42,500
May 20, 2026
39.50
40.12
39.49
39.88
39.79
50,400
May 19, 2026
39.66
39.99
39.36
39.50
39.41
60,200
May 15, 2026
40.45
40.45
39.65
39.92
39.83
64,800
May 14, 2026
40.52
40.88
40.48
40.58
40.49
19,300
May 13, 2026
40.35
40.87
40.27
40.51
40.42
62,500
May 12, 2026
40.59
41.11
40.56
40.60
40.51
144,500
May 11, 2026
40.50
40.98
40.47
40.60
40.51
110,700
May 8, 2026
40.49
40.87
40.22
40.50
40.41
66,400
May 7, 2026
40.13
40.82
39.90
40.50
40.41
67,700
May 6, 2026
39.70
40.38
39.65
39.96
39.87
69,100
May 5, 2026
39.71
40.03
39.54
39.58
39.49
52,200
May 4, 2026
40.25
40.43
39.73
39.80
39.71
48,500
May 1, 2026
40.05
40.48
39.90
40.29
40.20
73,900
Apr 30, 2026
38.95
40.58
38.95
40.16
40.07
103,200
Apr 29, 2026
41.65
41.70
40.95
41.03
40.93
32,700
Apr 28, 2026
41.81
42.47
41.70
41.74
41.64
78,100
Apr 27, 2026
42.74
43.02
41.98
42.11
42.01
42,800
Apr 24, 2026
42.40
42.77
42.23
42.53
42.43
22,500
Apr 23, 2026
42.18
42.70
42.18
42.40
42.30
54,600
Apr 22, 2026
42.71
43.05
42.15
42.28
42.18
112,600
Apr 21, 2026
43.02
43.09
42.21
42.71
42.61
96,800
Apr 20, 2026
42.76
43.42
42.66
42.88
42.78
56,400
Apr 17, 2026
43.17
43.85
42.99
43.07
42.97
53,500
Apr 16, 2026
43.32
43.63
42.86
42.87
42.77
39,700
Apr 15, 2026
43.53
43.60
43.00
43.41
43.31
57,700
Apr 14, 2026
44.29
44.29
43.34
43.66
43.56
80,700
Apr 13, 2026
45.02
45.02
43.64
43.99
43.89
38,200
Apr 10, 2026
45.02
45.02
44.57
44.70
44.60
24,300
Apr 9, 2026
45.92
45.92
44.54
45.01
44.91
61,600
Apr 8, 2026
44.50
45.40
44.44
44.69
44.59
27,800
Apr 7, 2026
44.11
44.50
43.74
44.00
43.90
36,300
Apr 6, 2026
44.62
44.99
44.35
44.71
44.61
17,500
Apr 2, 2026
45.39
45.40
44.68
44.91
44.81
22,100
Apr 1, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
45.43
46.34
45.36
45.58
45.47
47,200
Mar 31, 2026
45.08
45.43
44.48
45.14
44.99
91,700
Mar 30, 2026
44.94
46.13
44.94
45.17
45.02
29,200
Mar 27, 2026
44.58
45.66
44.56
45.15
45.00
64,900
Mar 26, 2026
46.70
46.86
43.80
44.22
44.07
65,100
Mar 25, 2026
47.08
47.56
46.79
46.90
46.74
108,800
Mar 24, 2026
47.40
49.55
46.90
47.05
46.89
59,700
Mar 23, 2026
44.47
46.40
44.47
46.16
46.00
126,600
Mar 20, 2026
44.21
44.74
44.13
44.60
44.45
107,600
Mar 19, 2026
44.13
44.65
43.88
44.52
44.37
35,000
Mar 18, 2026
45.00
45.00
44.17
44.60
44.45
69,900
Mar 17, 2026
45.01
45.12
44.77
45.04
44.89
63,500
Mar 16, 2026
45.18
45.88
44.87
45.00
44.85
50,000
Mar 13, 2026
45.48
46.15
44.97
45.15
45.00
100,100
Mar 12, 2026
45.02
45.97
45.02
45.51
45.35
56,400
Mar 11, 2026
46.43
46.85
45.54
45.63
45.47
26,800
Mar 10, 2026
46.62
47.50
46.62
46.88
46.72
24,200
Mar 9, 2026
46.30
47.40
46.24
47.15
46.99
41,600
Mar 6, 2026
47.01
51.13
46.57
47.23
47.07
74,400
Mar 5, 2026
47.35
47.78
47.03
47.75
47.59
82,500
Mar 4, 2026
47.33
47.33
46.79
47.31
47.15
53,900
Mar 3, 2026
47.55
47.56
46.57
47.33
47.17
55,800
Mar 2, 2026
47.90
48.48
47.56
48.01
47.85
63,600
Feb 27, 2026
47.32
48.39
47.31
48.18
48.02
231,900
Feb 26, 2026
47.67
47.67
47.02
47.53
47.37
34,700
Feb 25, 2026
47.82
47.82
47.00
47.51
47.35
94,200
Feb 24, 2026
50.24
50.24
47.62
47.62
47.46
118,800
Feb 23, 2026
51.81
51.81
50.20
50.27
50.10
122,600
Feb 20, 2026
51.21
52.24
51.08
52.03
51.85
86,700
Feb 19, 2026
50.49
51.13
50.34
51.08
50.91
27,600
Feb 18, 2026
50.41
50.69
50.27
50.49
50.32
59,300
Feb 17, 2026
50.95
51.00
50.00
50.41
50.24
55,000
Feb 13, 2026
49.75
50.92
49.32
50.69
50.52
150,500
Feb 12, 2026
49.25
49.56
48.75
49.47
49.30
82,400
Feb 11, 2026
49.32
49.32
48.79
49.22
49.05
88,100
Feb 10, 2026
48.99
50.50
48.44
49.03
48.86
66,200
Feb 9, 2026
47.40
48.80
46.78
48.75
48.58
111,200
Feb 6, 2026
45.37
47.28
45.37
47.24
47.08
109,100
Feb 5, 2026
45.27
45.48
45.03
45.30
45.14
36,900
Feb 4, 2026
44.60
45.35
44.59
45.27
45.12
138,000
Feb 3, 2026
44.08
44.52
44.00
44.33
44.18
50,500
Feb 2, 2026
43.98
44.12
43.19
44.08
43.93
76,500
Jan 30, 2026
43.03
43.54
42.99
43.01
42.86
51,500
Jan 29, 2026
44.10
44.10
43.18
43.68
43.53
138,300
Jan 28, 2026
44.50
44.50
43.64
43.87
43.72
87,800
Jan 27, 2026
45.44
45.44
44.29
44.50
44.35
25,600
Jan 26, 2026
45.18
45.18
44.67
45.00
44.85
44,300
Jan 23, 2026
44.97
45.19
44.63
45.19
45.04
28,400
Jan 22, 2026
45.21
45.44
44.77
44.93
44.78
33,300
Jan 21, 2026
44.76
45.75
44.73
45.19
45.04
86,400
Jan 20, 2026
44.73
45.36
44.73
45.09
44.94
298,200
Jan 19, 2026
44.67
45.14
44.67
45.00
44.85
17,500
Jan 16, 2026
45.21
45.25
44.75
44.90
44.75
25,200
Jan 15, 2026
45.77
45.89
45.03
45.21
45.06
34,600
Jan 14, 2026
44.82
45.59
44.82
45.52
45.36
46,800
Jan 13, 2026
45.60
45.66
44.67
44.72
44.57
28,200
Jan 12, 2026
45.90
45.90
44.91
45.16
45.01
71,800
Jan 9, 2026
45.60
45.91
45.56
45.79
45.63
40,200
Jan 8, 2026
45.13
45.80
45.13
45.60
45.44
46,500
Jan 7, 2026
45.74
45.74
45.01
45.13
44.98
57,100
Jan 6, 2026
45.17
45.77
45.17
45.74
45.58
23,300
Jan 5, 2026
45.10
45.84
45.10
45.17
45.02
64,500
Jan 2, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
44.29
45.43
44.29
45.36
45.20
35,900
Dec 31, 2025
44.41
44.70
44.23
44.61
44.41
28,200
Dec 30, 2025
44.43
44.72
44.41
44.41
44.21
24,000
Dec 29, 2025
44.50
45.06
44.41
44.44
44.24
34,300
Dec 24, 2025
45.00
45.00
44.50
44.68
44.48
17,000
Dec 23, 2025
44.60
45.12
44.51
45.02
44.82
53,900
Dec 22, 2025
44.95
44.97
44.53
44.61
44.41
54,000
Dec 19, 2025
45.80
45.80
44.83
44.85
44.65
94,100
Dec 18, 2025
44.43
45.48
44.43
45.28
45.07
34,600
Dec 17, 2025
43.72
45.12
43.72
44.72
44.52
42,000
Dec 16, 2025
44.45
44.45
43.76
44.03
43.83
31,800
Dec 15, 2025
44.80
45.03
44.31
44.33
44.13
40,600
Dec 12, 2025
44.81
45.13
44.38
44.43
44.23
59,100
Dec 11, 2025
44.33
44.92
44.01
44.84
44.64
58,000
Dec 10, 2025
43.35
44.39
43.34
44.21
44.01
46,600
Dec 9, 2025
43.06
43.36
42.74
43.36
43.16
32,000
Dec 8, 2025
43.33
43.51
42.74
43.06
42.86
50,500
Dec 5, 2025
44.54
44.54
43.13
43.26
43.06
17,600
Dec 4, 2025
42.75
43.77
42.75
43.25
43.05
43,600
Dec 3, 2025
43.09
43.75
43.09
43.62
43.42
22,100
Dec 2, 2025
43.62
43.86
43.22
43.30
43.10
37,800
Dec 1, 2025
43.98
43.98
43.32
43.48
43.28
45,000
Nov 28, 2025
44.24
44.26
43.89
44.08
43.88
17,100
Nov 27, 2025
43.99
44.26
43.99
44.24
44.04
7,300
Nov 26, 2025
44.29
44.29
43.96
43.96
43.76
27,000
Nov 25, 2025
43.94
44.31
43.94
44.01
43.81
31,700
Nov 24, 2025
43.85
43.86
43.36
43.36
43.16
59,200
Nov 21, 2025
43.17
44.01
42.91
43.65
43.45
44,900
Nov 20, 2025
43.46
43.68
42.86
42.92
42.73
39,500
Nov 19, 2025
43.37
43.47
43.06
43.20
43.00
30,500
Nov 18, 2025
43.35
43.52
42.60
43.32
43.12
59,000
Nov 17, 2025
43.61
43.90
43.41
43.63
43.43
35,600
Nov 14, 2025
43.43
44.14
43.12
43.74
43.54
68,200
Nov 13, 2025
43.54
43.84
43.33
43.36
43.16
31,600
Nov 12, 2025
43.85
44.07
43.26
43.31
43.11
149,600
Nov 11, 2025
43.14
43.75
43.14
43.50
43.30
45,700
Nov 10, 2025
43.16
43.38
42.74
43.14
42.94
45,200
Nov 7, 2025
42.11
43.11
42.11
43.07
42.87
139,300
Nov 6, 2025
42.21
42.59
41.98
42.51
42.32
62,800
Nov 5, 2025
41.69
42.17
41.51
42.03
41.84
38,700
Nov 4, 2025
41.06
41.60
40.94
41.50
41.31
49,500
Nov 3, 2025
42.93
42.93
41.03
41.46
41.27
50,300
Oct 31, 2025
42.02
43.17
42.02
43.02
42.82
101,400
Oct 30, 2025
43.25
43.64
42.33
42.34
42.15
71,000
