Winpak Ltd. WPK
TSX · Canada · Process Industries
CAD 42.70-0.08 (-0.19%)
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 42.70 | -0.30% | CAD 42.77 | CAD 42.87 | CAD 42.26 | 39.53K |
| 2026-09-30 | CAD 42.83 | -1.40% | CAD 43.50 | CAD 43.75 | CAD 42.83 | 46.40K |
| 2026-09-29 | CAD 43.44 | -0.84% | CAD 44.00 | CAD 44.01 | CAD 43.44 | 97.90K |
| 2026-09-28 | CAD 43.81 | +1.53% | CAD 43.44 | CAD 44.09 | CAD 43.20 | 112.60K |
| 2026-09-25 | CAD 43.15 | +0.61% | CAD 42.82 | CAD 43.29 | CAD 42.61 | 69.60K |
| 2026-09-24 | CAD 42.89 | -0.90% | CAD 43.28 | CAD 43.28 | CAD 42.57 | 26.40K |
| 2026-09-23 | CAD 43.28 | -1.07% | CAD 43.82 | CAD 43.95 | CAD 43.28 | 44.70K |
| 2026-09-22 | CAD 43.75 | +0.32% | CAD 43.45 | CAD 43.94 | CAD 43.45 | 42.40K |
| 2026-09-21 | CAD 43.61 | +1.42% | CAD 43.37 | CAD 43.91 | CAD 42.58 | 121.50K |
| 2026-09-18 | CAD 43.00 | -1.80% | CAD 43.76 | CAD 43.76 | CAD 42.92 | 64.30K |
| 2026-09-17 | CAD 43.79 | -0.30% | CAD 44.25 | CAD 44.25 | CAD 43.61 | 13.40K |
| 2026-09-16 | CAD 43.92 | +0.94% | CAD 43.78 | CAD 44.27 | CAD 43.74 | 30.40K |
| 2026-09-15 | CAD 43.51 | +0.16% | CAD 43.52 | CAD 43.62 | CAD 43.05 | 114.90K |
| 2026-09-14 | CAD 43.44 | +0.65% | CAD 43.15 | CAD 44.15 | CAD 43.15 | 84.70K |
| 2026-09-11 | CAD 43.16 | +1.01% | CAD 42.62 | CAD 43.42 | CAD 42.62 | 19.60K |
| 2026-09-10 | CAD 42.73 | -1.13% | CAD 43.22 | CAD 43.27 | CAD 42.68 | 27.70K |
| 2026-09-09 | CAD 43.22 | -0.96% | CAD 43.42 | CAD 43.42 | CAD 42.60 | 29.20K |
| 2026-09-08 | CAD 43.64 | -1.80% | CAD 44.63 | CAD 44.63 | CAD 43.61 | 83.50K |
| 2026-09-04 | CAD 44.44 | -0.36% | CAD 44.35 | CAD 44.70 | CAD 44.35 | 46.20K |
| 2026-09-03 | CAD 44.60 | +0.79% | CAD 44.54 | CAD 44.69 | CAD 44.25 | 124.90K |
| 2026-09-02 | CAD 44.25 | +1.14% | CAD 43.75 | CAD 44.69 | CAD 43.75 | 145.80K |
| 2026-09-01 | CAD 43.75 | -0.57% | CAD 43.72 | CAD 43.86 | CAD 43.25 | 42.50K |
| 2026-08-31 | CAD 44.00 | +0.16% | CAD 44.29 | CAD 44.29 | CAD 43.57 | 144.70K |
| 2026-08-28 | CAD 43.93 | -0.61% | CAD 44.71 | CAD 44.71 | CAD 43.77 | 96.90K |
| 2026-08-27 | CAD 44.20 | +0.80% | CAD 43.55 | CAD 44.43 | CAD 43.55 | 124.90K |
| 2026-08-26 | CAD 43.85 | -0.36% | CAD 43.67 | CAD 44.14 | CAD 43.63 | 74.80K |
| 2026-08-25 | CAD 44.01 | -1.12% | CAD 44.60 | CAD 44.60 | CAD 43.73 | 135.20K |
| 2026-08-24 | CAD 44.51 | -0.96% | CAD 44.77 | CAD 45.16 | CAD 44.21 | 91.50K |
| 2026-08-21 | CAD 44.94 | +0.65% | CAD 45.18 | CAD 45.18 | CAD 44.53 | 78.30K |
| 2026-08-20 | CAD 44.65 | -0.87% | CAD 44.86 | CAD 44.99 | CAD 44.50 | 56.00K |
| 2026-08-19 | CAD 45.04 | +1.19% | CAD 45.00 | CAD 45.12 | CAD 44.67 | 105.30K |
| 2026-08-18 | CAD 44.51 | +0.25% | CAD 44.48 | CAD 44.90 | CAD 44.38 | 58.60K |
| 2026-08-17 | CAD 44.40 | -0.18% | CAD 44.35 | CAD 44.52 | CAD 43.95 | 73.00K |
| 2026-08-14 | CAD 44.48 | -0.63% | CAD 44.69 | CAD 44.70 | CAD 44.22 | 51.00K |
| 2026-08-13 | CAD 44.76 | +1.13% | CAD 44.13 | CAD 44.98 | CAD 44.13 | 65.30K |
| 2026-08-12 | CAD 44.26 | -0.36% | CAD 44.14 | CAD 44.30 | CAD 43.67 | 49.40K |
| 2026-08-11 | CAD 44.42 | +0.66% | CAD 44.01 | CAD 44.59 | CAD 43.93 | 66.70K |
| 2026-08-10 | CAD 44.13 | +0.85% | CAD 43.60 | CAD 44.13 | CAD 43.60 | 87.40K |
| 2026-08-07 | CAD 43.76 | +2.10% | CAD 42.96 | CAD 43.81 | CAD 42.96 | 55.60K |
| 2026-08-06 | CAD 42.86 | -1.76% | CAD 43.49 | CAD 43.49 | CAD 42.41 | 136.60K |
| 2026-08-05 | CAD 43.63 | -0.89% | CAD 44.18 | CAD 44.18 | CAD 43.47 | 61.20K |
| 2026-08-04 | CAD 44.02 | +0.11% | CAD 44.07 | CAD 44.16 | CAD 43.61 | 175.50K |
| 2026-07-31 | CAD 43.97 | -0.86% | CAD 44.71 | CAD 44.71 | CAD 43.86 | 91.10K |
| 2026-07-30 | CAD 44.35 | -2.61% | CAD 45.56 | CAD 45.56 | CAD 44.15 | 89.20K |
| 2026-07-29 | CAD 45.54 | -1.94% | CAD 46.44 | CAD 46.44 | CAD 45.36 | 76.80K |
| 2026-07-28 | CAD 46.44 | +1.33% | CAD 45.83 | CAD 47.07 | CAD 45.60 | 143.70K |
| 2026-07-27 | CAD 45.83 | +0.77% | CAD 45.60 | CAD 46.01 | CAD 45.13 | 143.70K |
| 2026-07-24 | CAD 45.48 | +2.09% | CAD 44.75 | CAD 45.65 | CAD 44.54 | 179.40K |
| 2026-07-23 | CAD 44.55 | +0.59% | CAD 44.29 | CAD 45.15 | CAD 43.16 | 136.90K |
| 2026-07-22 | CAD 44.29 | +0.82% | CAD 43.92 | CAD 44.40 | CAD 43.86 | 61.00K |
| 2026-07-21 | CAD 43.93 | -1.28% | CAD 44.47 | CAD 44.54 | CAD 43.93 | 80.30K |
| 2026-07-20 | CAD 44.50 | -0.49% | CAD 44.99 | CAD 44.99 | CAD 44.28 | 39.00K |
| 2026-07-17 | CAD 44.72 | -0.40% | CAD 44.98 | CAD 45.09 | CAD 44.37 | 45.20K |
| 2026-07-16 | CAD 44.90 | +0.92% | CAD 44.62 | CAD 45.07 | CAD 44.12 | 70.00K |
| 2026-07-15 | CAD 44.49 | +0.20% | CAD 44.32 | CAD 44.69 | CAD 44.00 | 102.40K |
| 2026-07-14 | CAD 44.40 | +0.93% | CAD 44.18 | CAD 44.94 | CAD 43.99 | 101.20K |
| 2026-07-13 | CAD 43.99 | +0.16% | CAD 44.00 | CAD 44.02 | CAD 43.56 | 50.10K |
| 2026-07-10 | CAD 43.92 | +0.69% | CAD 43.80 | CAD 43.98 | CAD 43.75 | 43.50K |
| 2026-07-09 | CAD 43.62 | -0.14% | CAD 43.50 | CAD 44.04 | CAD 43.50 | 59.40K |
| 2026-07-08 | CAD 43.68 | -0.09% | CAD 43.50 | CAD 43.76 | CAD 43.21 | 98.70K |
| 2026-07-07 | CAD 43.72 | -0.16% | CAD 43.52 | CAD 44.13 | CAD 43.52 | 31.30K |
| 2026-07-06 | CAD 43.79 | -0.21% | CAD 43.78 | CAD 43.85 | CAD 43.28 | 77.50K |
| 2026-07-03 | CAD 43.88 | +0.02% | CAD 44.17 | CAD 44.17 | CAD 43.80 | 9.60K |
| 2026-07-02 | CAD 43.87 | +1.04% | CAD 43.05 | CAD 43.90 | CAD 42.84 | 65.60K |
| 2026-06-30 | CAD 43.42 | +0.63% | CAD 43.09 | CAD 43.44 | CAD 43.01 | 53.30K |
| 2026-06-29 | CAD 43.15 | +0.68% | CAD 42.95 | CAD 43.39 | CAD 42.72 | 68.00K |
| 2026-06-26 | CAD 42.86 | 0.00% | CAD 42.63 | CAD 43.05 | CAD 42.59 | 60.90K |
| 2026-06-25 | CAD 42.86 | +0.61% | CAD 42.16 | CAD 43.33 | CAD 42.16 | 125.00K |
| 2026-06-24 | CAD 42.60 | +1.36% | CAD 42.76 | CAD 42.91 | CAD 42.14 | 117.40K |
| 2026-06-23 | CAD 42.03 | +0.29% | CAD 42.04 | CAD 42.62 | CAD 41.95 | 77.80K |
| 2026-06-22 | CAD 41.91 | +1.65% | CAD 41.39 | CAD 42.21 | CAD 41.35 | 129.50K |
| 2026-06-19 | CAD 41.23 | -0.41% | CAD 41.07 | CAD 41.41 | CAD 40.56 | 887.90K |
| 2026-06-18 | CAD 41.40 | +1.40% | CAD 40.57 | CAD 41.47 | CAD 40.57 | 86.60K |
| 2026-06-17 | CAD 40.83 | -0.49% | CAD 40.88 | CAD 41.15 | CAD 40.55 | 97.70K |
| 2026-06-16 | CAD 41.03 | +0.64% | CAD 40.56 | CAD 41.55 | CAD 40.56 | 98.30K |
| 2026-06-15 | CAD 40.77 | -0.34% | CAD 40.68 | CAD 41.03 | CAD 40.52 | 91.60K |
| 2026-06-12 | CAD 40.91 | +0.10% | CAD 41.04 | CAD 41.49 | CAD 40.65 | 49.00K |
| 2026-06-11 | CAD 40.87 | +0.96% | CAD 40.48 | CAD 41.01 | CAD 40.30 | 68.40K |
| 2026-06-10 | CAD 40.48 | -1.10% | CAD 40.93 | CAD 41.86 | CAD 40.08 | 56.90K |
| 2026-06-09 | CAD 40.93 | +1.36% | CAD 40.78 | CAD 41.11 | CAD 40.59 | 28.90K |
| 2026-06-08 | CAD 40.38 | -1.27% | CAD 40.60 | CAD 41.09 | CAD 40.14 | 48.90K |
| 2026-06-05 | CAD 40.90 | +1.39% | CAD 40.28 | CAD 41.10 | CAD 40.26 | 44.30K |
| 2026-06-04 | CAD 40.34 | -0.84% | CAD 41.03 | CAD 41.16 | CAD 40.19 | 36.50K |
| 2026-06-03 | CAD 40.68 | +1.04% | CAD 40.28 | CAD 40.93 | CAD 40.16 | 61.80K |
| 2026-06-02 | CAD 40.26 | +0.52% | CAD 40.05 | CAD 40.42 | CAD 40.00 | 46.70K |
| 2026-06-01 | CAD 40.05 | -2.48% | CAD 40.92 | CAD 40.92 | CAD 40.05 | 33.80K |
| 2026-05-29 | CAD 41.07 | -0.07% | CAD 41.10 | CAD 41.47 | CAD 40.87 | 62.10K |
| 2026-05-28 | CAD 41.10 | +0.98% | CAD 40.75 | CAD 41.57 | CAD 40.75 | 48.60K |
| 2026-05-27 | CAD 40.70 | -0.20% | CAD 40.95 | CAD 41.30 | CAD 40.46 | 36.40K |
| 2026-05-26 | CAD 40.78 | +0.79% | CAD 40.46 | CAD 40.96 | CAD 40.15 | 36.70K |