Skip to main content
Canada Packers Inc. (TSX:CPKR)
Canada flag Canada · Delayed Price · Currency is CAD
19.74
+0.09 (0.46%)
At close: Mar 9, 2026

Canada Packers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.4819.8619.2319.7419.740.46%207,515
Mar 6, 202619.4419.8319.0719.6519.651.08%117,965
Mar 5, 202618.9019.8718.7019.4419.443.68%190,040
Mar 4, 202618.8019.4018.5018.7518.752.74%111,787
Mar 3, 202618.3518.5617.9518.2518.25-0.65%120,335
Mar 2, 202618.6818.7318.2118.3718.37-2.49%134,167
Feb 27, 202618.7719.1018.6918.8418.840.48%67,721
Feb 26, 202618.8918.9418.6418.7518.75-71,798
Feb 25, 202618.4718.7518.3918.7518.75-19,286
Feb 24, 202618.2618.8518.1118.7518.752.74%114,612
Feb 23, 202618.4018.4018.1818.2518.250.05%137,412
Feb 20, 202618.2118.3918.1518.2418.240.27%31,713
Feb 19, 202618.3718.5618.1918.1918.19-2.31%61,245
Feb 18, 202618.9518.9518.4918.6218.62-0.96%50,497
Feb 17, 202618.5819.0018.4818.8018.801.62%87,905
Feb 13, 202618.2118.6518.2018.5018.501.65%53,468
Feb 12, 202618.5018.5418.1318.2018.20-1.19%79,099
Feb 11, 202618.1618.5318.0618.4218.420.82%56,751
Feb 10, 202618.1818.3118.1818.2718.271.11%47,984
Feb 9, 202618.0518.3217.9718.0718.070.44%62,888
Feb 6, 202617.8018.0117.5017.9917.991.64%75,143
Feb 5, 202617.5417.8817.4517.7017.701.32%104,034
Feb 4, 202617.0617.5317.0617.4717.472.28%115,589
Feb 3, 202616.7617.3116.6717.0817.082.95%128,362
Feb 2, 202616.1416.8816.0716.5916.593.88%114,097
Jan 30, 202616.1816.6615.6315.9715.97-1.60%407,953
Jan 29, 202616.5816.6816.1416.2316.23-1.64%97,797
Jan 28, 202617.0117.0116.4516.5016.50-2.71%113,625
Jan 27, 202617.5917.5916.8416.9616.96-1.05%99,962
Jan 26, 202617.8517.9117.0817.1417.14-3.65%119,280
Jan 23, 202617.3317.8817.2817.7917.793.07%98,394
Jan 22, 202616.9017.5816.8617.2617.262.49%89,801
Jan 21, 202617.1117.1716.8016.8416.84-1.00%30,079
Jan 20, 202616.9517.1016.8517.0117.010.06%47,461
Jan 19, 202617.0917.3017.0017.0017.00-36,581
Jan 16, 202617.2017.3217.0017.0017.00-1.16%57,246
Jan 15, 202617.4917.5617.1317.2017.20-1.55%57,748
Jan 14, 202617.2217.5517.1517.4717.472.89%99,825
Jan 13, 202617.4517.4516.9116.9816.98-1.85%53,100
Jan 12, 202616.9317.3716.9017.3017.303.10%47,348
Jan 9, 202616.5816.9816.5816.7816.781.21%31,958
Jan 8, 202616.6216.9016.5216.5816.58-0.24%31,438
Jan 7, 202616.7416.8616.3616.6216.62-0.54%68,049
Jan 6, 202617.1017.1316.6216.7116.71-1.94%63,000
Jan 5, 202616.6717.0716.5417.0417.042.22%92,098
Jan 2, 202616.0116.7616.0116.6716.673.60%85,846
Dec 31, 202516.0116.1215.9816.0916.090.69%24,388
Dec 30, 202516.2216.2215.9815.9815.98-0.50%59,730
Dec 29, 202515.7916.3215.7916.0616.061.07%91,842
Dec 24, 202515.7215.9315.6815.8915.890.06%27,958
Dec 23, 202515.7115.9315.6015.8815.881.21%31,150
Dec 22, 202515.5115.8315.5115.6915.691.62%71,289
Dec 19, 202515.6015.6515.2615.4415.44-1.03%604,268
Dec 18, 202515.6415.8915.5315.6015.60-73,125
Dec 17, 202515.7215.8415.5715.6015.60-0.26%38,576
Dec 16, 202515.4815.7015.3015.6415.641.62%38,941
Dec 15, 202515.4115.6015.3915.3915.39-0.52%37,148
Dec 12, 202515.4615.6615.3415.4715.47-0.13%89,124
Dec 11, 202515.4915.5315.3515.4915.491.04%46,044
Dec 10, 202515.3515.5115.3015.3315.33-0.52%68,595
Dec 9, 202515.4915.6515.3715.4115.18-0.71%83,849
Dec 8, 202515.6815.6815.3515.5215.29-0.39%89,845
Dec 5, 202515.6316.0615.2715.5815.35-0.64%117,770
Dec 4, 202516.1616.2015.6515.6815.45-2.12%112,611
Dec 3, 202516.0016.4515.9416.0215.780.12%66,820
Dec 2, 202515.8616.1515.7916.0015.761.59%100,671
Dec 1, 202516.0716.0715.6815.7515.51-1.50%61,846
Nov 28, 202515.6216.0115.5215.9915.751.91%53,847
Nov 27, 202515.4215.7515.4215.6915.461.55%50,646
Nov 26, 202515.5615.7215.4015.4515.22-0.71%140,418
Nov 25, 202516.0216.0215.5615.5615.33-1.39%68,506
Nov 24, 202515.9016.5015.7515.7815.540.32%104,270
Nov 21, 202515.6115.7715.6015.7315.500.64%42,909
Nov 20, 202515.5315.8015.4915.6315.401.17%42,000
Nov 19, 202515.7315.7315.4215.4515.22-1.53%71,389
Nov 18, 202515.4515.7615.4515.6915.460.90%74,473
Nov 17, 202515.6215.7315.4715.5515.32-0.83%37,790
Nov 14, 202515.8515.8715.5315.6815.45-1.51%49,390
Nov 13, 202515.7616.1515.4915.9215.682.25%80,866
Nov 12, 202515.4915.7315.3015.5715.342.03%62,973
Nov 11, 202515.5515.7115.2515.2615.03-1.86%68,698
Nov 10, 202515.8415.8415.2515.5515.320.65%140,161
Nov 7, 202515.4915.8815.3115.4515.221.18%108,507
Nov 6, 202516.0516.1315.2715.2715.04-5.97%127,160
Nov 5, 202516.8016.8016.0716.2416.002.85%157,304
Nov 4, 202516.1616.2915.5715.7915.55-2.29%93,304
Nov 3, 202516.9816.9816.1516.1615.92-3.41%65,934
Oct 31, 202516.6016.8216.6016.7316.480.48%106,693
Oct 30, 202516.7516.7616.5616.6516.40-0.89%102,071
Oct 29, 202516.7516.8516.5716.8016.550.24%28,787
Oct 28, 202516.7516.8116.4516.7616.51-0.24%73,219
Oct 27, 202516.8217.0016.4316.8016.55-0.59%121,765
Oct 24, 202517.2517.2516.5016.9016.65-0.41%138,012
Oct 23, 202517.2117.3016.7516.9716.72-0.76%36,610
Oct 22, 202516.3817.5516.2517.1016.845.36%130,316
Oct 21, 202516.0116.3516.0116.2315.991.44%65,547
Oct 20, 202516.5016.5016.0016.0015.76-1.17%190,659
Oct 17, 202515.3016.5015.2516.1915.957.22%244,887
Oct 16, 202514.3315.1314.2315.1014.878.24%208,257
Oct 15, 202514.1114.3113.9013.9513.74-1.06%190,601