Winpak Ltd. WPK
TSX · Kanada · Proses Endüstrileri
CAD 42,70-0,08 (-%0,19)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 42,70 | -%0,30 | CAD 42,77 | CAD 42,87 | CAD 42,26 | 39,50K |
| 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 |