Canada Packers Inc. CPKR
TSX · Canada · Consumer Non-Durables
CAD 14.64-0.34 (-2.27%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 14.64 | -2.27% | CAD 14.90 | CAD 14.90 | CAD 14.54 | 89.98K |
| 2026-09-30 | CAD 14.98 | -1.25% | CAD 15.40 | CAD 15.40 | CAD 14.96 | 70.40K |
| 2026-09-29 | CAD 15.17 | +0.46% | CAD 15.37 | CAD 15.37 | CAD 15.09 | 30.60K |
| 2026-09-28 | CAD 15.10 | -0.66% | CAD 15.22 | CAD 15.22 | CAD 15.00 | 47.10K |
| 2026-09-25 | CAD 15.20 | +0.13% | CAD 15.18 | CAD 15.22 | CAD 15.08 | 46.90K |
| 2026-09-24 | CAD 15.18 | +0.07% | CAD 15.17 | CAD 15.26 | CAD 15.07 | 29.30K |
| 2026-09-23 | CAD 15.17 | -1.62% | CAD 15.37 | CAD 15.37 | CAD 15.13 | 61.60K |
| 2026-09-22 | CAD 15.42 | +0.39% | CAD 15.45 | CAD 15.58 | CAD 15.35 | 24.00K |
| 2026-09-21 | CAD 15.36 | -0.32% | CAD 15.41 | CAD 15.50 | CAD 15.32 | 27.50K |
| 2026-09-18 | CAD 15.41 | -0.13% | CAD 15.50 | CAD 15.50 | CAD 15.34 | 79.40K |
| 2026-09-17 | CAD 15.43 | -0.39% | CAD 15.57 | CAD 15.57 | CAD 15.28 | 100.00K |
| 2026-09-16 | CAD 15.49 | -0.06% | CAD 15.48 | CAD 15.59 | CAD 15.35 | 28.60K |
| 2026-09-15 | CAD 15.50 | -0.64% | CAD 15.52 | CAD 15.54 | CAD 15.30 | 33.90K |
| 2026-09-14 | CAD 15.60 | +0.19% | CAD 15.70 | CAD 15.73 | CAD 15.52 | 47.60K |
| 2026-09-11 | CAD 15.57 | -0.13% | CAD 15.57 | CAD 15.74 | CAD 15.36 | 66.10K |
| 2026-09-10 | CAD 15.59 | -0.45% | CAD 15.59 | CAD 15.81 | CAD 15.46 | 105.50K |
| 2026-09-09 | CAD 15.66 | -4.51% | CAD 16.32 | CAD 16.32 | CAD 15.58 | 142.50K |
| 2026-09-08 | CAD 16.40 | -0.67% | CAD 16.62 | CAD 16.62 | CAD 16.38 | 93.80K |
| 2026-09-04 | CAD 16.51 | -1.14% | CAD 16.60 | CAD 16.87 | CAD 16.50 | 80.40K |
| 2026-09-03 | CAD 16.70 | -0.48% | CAD 16.80 | CAD 16.80 | CAD 16.55 | 68.80K |
| 2026-09-02 | CAD 16.78 | +2.44% | CAD 16.40 | CAD 16.78 | CAD 16.40 | 51.70K |
| 2026-09-01 | CAD 16.38 | -1.68% | CAD 16.70 | CAD 16.94 | CAD 16.38 | 47.10K |
| 2026-08-31 | CAD 16.66 | +1.65% | CAD 16.40 | CAD 16.99 | CAD 16.35 | 62.80K |
| 2026-08-28 | CAD 16.39 | -1.86% | CAD 16.70 | CAD 16.72 | CAD 16.39 | 78.70K |
| 2026-08-27 | CAD 16.70 | -0.12% | CAD 16.78 | CAD 16.86 | CAD 16.54 | 34.30K |
| 2026-08-26 | CAD 16.72 | -0.42% | CAD 16.95 | CAD 16.95 | CAD 16.63 | 64.70K |
| 2026-08-25 | CAD 16.79 | -0.30% | CAD 16.79 | CAD 16.89 | CAD 16.72 | 108.10K |
| 2026-08-24 | CAD 16.84 | -1.23% | CAD 16.92 | CAD 16.98 | CAD 16.79 | 65.30K |
| 2026-08-21 | CAD 17.05 | +1.13% | CAD 16.87 | CAD 17.06 | CAD 16.78 | 49.70K |
| 2026-08-20 | CAD 16.86 | -1.75% | CAD 17.26 | CAD 17.28 | CAD 16.80 | 43.20K |
| 2026-08-19 | CAD 17.16 | +0.53% | CAD 17.00 | CAD 17.33 | CAD 17.00 | 42.30K |
| 2026-08-18 | CAD 17.07 | +1.61% | CAD 16.87 | CAD 17.13 | CAD 16.70 | 99.60K |
| 2026-08-17 | CAD 16.80 | -1.06% | CAD 17.03 | CAD 17.03 | CAD 16.69 | 84.20K |
| 2026-08-14 | CAD 16.98 | -0.88% | CAD 17.21 | CAD 17.35 | CAD 16.98 | 248.10K |
| 2026-08-13 | CAD 17.13 | +1.24% | CAD 16.90 | CAD 17.23 | CAD 16.85 | 345.30K |
| 2026-08-12 | CAD 16.92 | +2.36% | CAD 16.72 | CAD 17.01 | CAD 16.35 | 114.90K |
| 2026-08-11 | CAD 16.53 | +1.04% | CAD 16.35 | CAD 16.72 | CAD 16.07 | 93.60K |
| 2026-08-10 | CAD 16.36 | -4.44% | CAD 17.00 | CAD 17.00 | CAD 16.35 | 177.40K |
| 2026-08-07 | CAD 17.12 | -1.33% | CAD 17.39 | CAD 17.39 | CAD 17.00 | 75.60K |
| 2026-08-06 | CAD 17.35 | +1.28% | CAD 17.15 | CAD 17.66 | CAD 16.85 | 145.80K |
| 2026-08-05 | CAD 17.13 | -10.55% | CAD 18.35 | CAD 18.36 | CAD 17.08 | 447.60K |
| 2026-08-04 | CAD 19.15 | +0.42% | CAD 19.00 | CAD 19.27 | CAD 18.63 | 31.40K |
| 2026-07-31 | CAD 19.07 | -0.68% | CAD 19.20 | CAD 19.21 | CAD 19.00 | 31.90K |
| 2026-07-30 | CAD 19.20 | +0.63% | CAD 19.48 | CAD 19.48 | CAD 19.00 | 46.50K |
| 2026-07-29 | CAD 19.08 | -0.52% | CAD 19.24 | CAD 19.30 | CAD 19.01 | 70.70K |
| 2026-07-28 | CAD 19.18 | +0.63% | CAD 19.12 | CAD 19.50 | CAD 19.02 | 47.20K |
| 2026-07-27 | CAD 19.06 | -0.10% | CAD 19.11 | CAD 19.16 | CAD 19.02 | 14.30K |
| 2026-07-24 | CAD 19.08 | +0.05% | CAD 19.11 | CAD 19.37 | CAD 19.02 | 27.60K |
| 2026-07-23 | CAD 19.07 | -3.44% | CAD 19.79 | CAD 19.85 | CAD 18.98 | 49.70K |
| 2026-07-22 | CAD 19.75 | -0.85% | CAD 20.09 | CAD 20.09 | CAD 19.42 | 43.90K |
| 2026-07-21 | CAD 19.92 | -1.97% | CAD 20.03 | CAD 20.32 | CAD 19.58 | 31.80K |
| 2026-07-20 | CAD 20.32 | -2.07% | CAD 20.93 | CAD 20.97 | CAD 20.22 | 21.70K |
| 2026-07-17 | CAD 20.75 | +1.22% | CAD 20.50 | CAD 20.80 | CAD 20.25 | 45.50K |
| 2026-07-16 | CAD 20.50 | +6.49% | CAD 19.24 | CAD 20.73 | CAD 19.20 | 100.70K |
| 2026-07-15 | CAD 19.25 | +1.32% | CAD 19.00 | CAD 19.45 | CAD 19.00 | 25.30K |
| 2026-07-14 | CAD 19.00 | -0.21% | CAD 19.00 | CAD 19.07 | CAD 18.66 | 54.70K |
| 2026-07-13 | CAD 19.04 | -0.94% | CAD 19.15 | CAD 19.31 | CAD 19.00 | 23.00K |
| 2026-07-10 | CAD 19.22 | +0.63% | CAD 19.18 | CAD 19.50 | CAD 19.17 | 21.80K |
| 2026-07-09 | CAD 19.10 | -1.29% | CAD 19.25 | CAD 19.50 | CAD 19.08 | 14.40K |
| 2026-07-08 | CAD 19.35 | -0.36% | CAD 19.34 | CAD 19.42 | CAD 19.20 | 18.30K |
| 2026-07-07 | CAD 19.42 | 0.00% | CAD 19.30 | CAD 19.62 | CAD 19.25 | 18.50K |
| 2026-07-06 | CAD 19.42 | +0.05% | CAD 19.69 | CAD 19.69 | CAD 19.10 | 16.10K |
| 2026-07-03 | CAD 19.41 | +0.88% | CAD 19.32 | CAD 19.70 | CAD 19.21 | 27.20K |
| 2026-07-02 | CAD 19.24 | +0.47% | CAD 19.02 | CAD 19.37 | CAD 19.02 | 36.70K |
| 2026-06-30 | CAD 19.15 | -0.73% | CAD 19.15 | CAD 19.20 | CAD 19.10 | 13.30K |
| 2026-06-29 | CAD 19.29 | +0.68% | CAD 19.34 | CAD 19.37 | CAD 19.16 | 54.50K |
| 2026-06-26 | CAD 19.16 | +0.42% | CAD 19.05 | CAD 19.30 | CAD 18.87 | 36.10K |
| 2026-06-25 | CAD 19.08 | +0.95% | CAD 18.72 | CAD 19.20 | CAD 18.72 | 36.80K |
| 2026-06-24 | CAD 18.90 | +0.59% | CAD 18.68 | CAD 19.08 | CAD 18.66 | 23.90K |
| 2026-06-23 | CAD 18.79 | +0.27% | CAD 18.70 | CAD 18.84 | CAD 18.55 | 67.30K |
| 2026-06-22 | CAD 18.74 | +1.85% | CAD 18.42 | CAD 19.25 | CAD 18.42 | 37.00K |
| 2026-06-19 | CAD 18.40 | -0.22% | CAD 18.45 | CAD 18.83 | CAD 18.40 | 653.50K |
| 2026-06-18 | CAD 18.44 | 0.00% | CAD 18.38 | CAD 18.64 | CAD 18.36 | 39.20K |
| 2026-06-17 | CAD 18.44 | -1.13% | CAD 18.65 | CAD 18.72 | CAD 18.27 | 48.10K |
| 2026-06-16 | CAD 18.65 | -1.79% | CAD 19.00 | CAD 19.00 | CAD 18.64 | 39.10K |
| 2026-06-15 | CAD 18.99 | -1.09% | CAD 19.03 | CAD 19.36 | CAD 18.95 | 24.50K |
| 2026-06-12 | CAD 19.20 | +0.89% | CAD 19.04 | CAD 19.20 | CAD 19.00 | 28.90K |
| 2026-06-11 | CAD 19.03 | +1.28% | CAD 18.70 | CAD 19.10 | CAD 18.70 | 30.80K |
| 2026-06-10 | CAD 18.79 | -0.84% | CAD 18.84 | CAD 18.97 | CAD 18.77 | 28.60K |
| 2026-06-09 | CAD 18.95 | -0.84% | CAD 18.88 | CAD 19.04 | CAD 18.62 | 31.70K |
| 2026-06-08 | CAD 19.11 | -0.31% | CAD 19.18 | CAD 19.29 | CAD 18.96 | 29.30K |
| 2026-06-05 | CAD 19.17 | +0.26% | CAD 19.25 | CAD 19.40 | CAD 18.77 | 100.30K |
| 2026-06-04 | CAD 19.12 | -1.14% | CAD 19.33 | CAD 19.33 | CAD 18.87 | 83.40K |
| 2026-06-03 | CAD 19.34 | +0.94% | CAD 19.39 | CAD 19.45 | CAD 19.16 | 68.90K |
| 2026-06-02 | CAD 19.16 | -0.10% | CAD 19.10 | CAD 19.28 | CAD 18.84 | 53.60K |
| 2026-06-01 | CAD 19.18 | -0.72% | CAD 19.46 | CAD 19.55 | CAD 18.94 | 33.00K |
| 2026-05-29 | CAD 19.32 | -0.31% | CAD 19.35 | CAD 19.35 | CAD 19.14 | 26.90K |
| 2026-05-28 | CAD 19.38 | +0.88% | CAD 19.28 | CAD 19.39 | CAD 19.07 | 32.10K |
| 2026-05-27 | CAD 19.21 | +3.06% | CAD 18.60 | CAD 19.38 | CAD 18.60 | 39.30K |
| 2026-05-26 | CAD 18.64 | -0.90% | CAD 19.01 | CAD 19.01 | CAD 18.56 | 24.70K |