Canada Packers Inc. (TSX:CPKR)
Canada
· Delayed Price · Currency is CAD 20.10
-0.14 (-0.69%)
Apr 28, 2026, 4:00 PM EST
Canada Packers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.02 | 20.36 | 19.97 | 20.10 | 20.10 | -0.69% | 72,618 |
| Apr 27, 2026 | 20.20 | 20.39 | 19.98 | 20.24 | 20.24 | 0.70% | 47,305 |
| Apr 24, 2026 | 19.66 | 20.10 | 19.66 | 20.10 | 20.10 | 1.82% | 26,281 |
| Apr 23, 2026 | 19.93 | 20.05 | 19.72 | 19.74 | 19.74 | -0.40% | 37,746 |
| Apr 22, 2026 | 19.66 | 20.28 | 19.60 | 19.82 | 19.82 | 1.54% | 49,938 |
| Apr 21, 2026 | 19.44 | 19.55 | 19.32 | 19.52 | 19.52 | 1.35% | 33,885 |
| Apr 20, 2026 | 19.02 | 19.39 | 19.00 | 19.26 | 19.26 | 0.36% | 35,467 |
| Apr 17, 2026 | 19.04 | 19.48 | 19.04 | 19.19 | 19.19 | 1.27% | 31,938 |
| Apr 16, 2026 | 19.35 | 19.56 | 18.92 | 18.95 | 18.95 | -1.92% | 39,213 |
| Apr 15, 2026 | 19.28 | 19.58 | 18.81 | 19.32 | 19.32 | 0.42% | 71,015 |
| Apr 14, 2026 | 19.31 | 19.62 | 19.08 | 19.24 | 19.24 | -0.62% | 46,977 |
| Apr 13, 2026 | 20.48 | 20.48 | 19.11 | 19.36 | 19.36 | -5.56% | 93,334 |
| Apr 10, 2026 | 20.16 | 20.74 | 20.16 | 20.50 | 20.50 | 1.69% | 51,223 |
| Apr 9, 2026 | 19.72 | 20.26 | 19.50 | 20.16 | 20.16 | 2.23% | 86,432 |
| Apr 8, 2026 | 20.24 | 20.24 | 19.55 | 19.72 | 19.72 | -0.10% | 25,076 |
| Apr 7, 2026 | 20.00 | 20.49 | 19.52 | 19.74 | 19.74 | -0.85% | 51,296 |
| Apr 6, 2026 | 20.27 | 20.27 | 19.51 | 19.91 | 19.91 | -1.78% | 32,881 |
| Apr 2, 2026 | 20.11 | 20.32 | 20.09 | 20.27 | 20.27 | -0.39% | 19,476 |
| Apr 1, 2026 | 20.51 | 20.56 | 20.17 | 20.35 | 20.35 | 0.89% | 51,759 |
| Mar 31, 2026 | 20.37 | 20.40 | 20.07 | 20.17 | 20.17 | -0.84% | 40,686 |
| Mar 30, 2026 | 20.31 | 20.62 | 20.07 | 20.34 | 20.34 | 0.25% | 30,368 |
| Mar 27, 2026 | 20.20 | 20.46 | 20.02 | 20.29 | 20.29 | -0.29% | 64,683 |
| Mar 26, 2026 | 20.49 | 20.84 | 20.28 | 20.35 | 20.35 | -2.44% | 49,249 |
| Mar 25, 2026 | 20.74 | 21.37 | 20.28 | 20.86 | 20.86 | 1.76% | 128,460 |
| Mar 24, 2026 | 19.96 | 20.60 | 19.94 | 20.50 | 20.50 | 2.04% | 162,435 |
| Mar 23, 2026 | 19.38 | 20.09 | 19.05 | 20.09 | 20.09 | 5.68% | 133,650 |
| Mar 20, 2026 | 19.66 | 19.66 | 18.96 | 19.01 | 19.01 | -3.31% | 269,061 |
| Mar 19, 2026 | 20.29 | 20.50 | 19.62 | 19.66 | 19.66 | -4.10% | 116,844 |
| Mar 18, 2026 | 20.54 | 20.67 | 20.29 | 20.50 | 20.50 | -0.24% | 69,789 |
| Mar 17, 2026 | 20.14 | 20.55 | 20.12 | 20.55 | 20.55 | 2.44% | 79,370 |
| Mar 16, 2026 | 19.78 | 20.44 | 19.78 | 20.06 | 20.06 | 1.42% | 95,127 |
| Mar 13, 2026 | 19.51 | 19.91 | 19.51 | 19.78 | 19.78 | 0.92% | 48,309 |
| Mar 12, 2026 | 20.25 | 20.43 | 19.45 | 19.60 | 19.60 | -3.35% | 51,885 |
| Mar 11, 2026 | 19.95 | 20.28 | 19.72 | 20.28 | 20.28 | 1.45% | 230,560 |
| Mar 10, 2026 | 19.76 | 20.50 | 19.76 | 19.99 | 19.76 | 1.27% | 378,544 |
| Mar 9, 2026 | 19.48 | 19.86 | 19.23 | 19.74 | 19.51 | 0.46% | 207,515 |
| Mar 6, 2026 | 19.44 | 19.83 | 19.07 | 19.65 | 19.42 | 1.08% | 117,965 |
| Mar 5, 2026 | 18.90 | 19.87 | 18.70 | 19.44 | 19.22 | 3.68% | 190,040 |
| Mar 4, 2026 | 18.80 | 19.40 | 18.50 | 18.75 | 18.53 | 2.74% | 111,787 |
| Mar 3, 2026 | 18.35 | 18.56 | 17.95 | 18.25 | 18.04 | -0.65% | 120,335 |
| Mar 2, 2026 | 18.68 | 18.73 | 18.21 | 18.37 | 18.16 | -2.49% | 134,167 |
| Feb 27, 2026 | 18.77 | 19.10 | 18.69 | 18.84 | 18.62 | 0.48% | 67,721 |
| Feb 26, 2026 | 18.89 | 18.94 | 18.64 | 18.75 | 18.53 | - | 71,798 |
| Feb 25, 2026 | 18.47 | 18.75 | 18.39 | 18.75 | 18.53 | - | 19,286 |
| Feb 24, 2026 | 18.26 | 18.85 | 18.11 | 18.75 | 18.53 | 2.74% | 114,612 |
| Feb 23, 2026 | 18.40 | 18.40 | 18.18 | 18.25 | 18.04 | 0.05% | 137,412 |
| Feb 20, 2026 | 18.21 | 18.39 | 18.15 | 18.24 | 18.03 | 0.27% | 31,713 |
| Feb 19, 2026 | 18.37 | 18.56 | 18.19 | 18.19 | 17.98 | -2.31% | 61,245 |
| Feb 18, 2026 | 18.95 | 18.95 | 18.49 | 18.62 | 18.41 | -0.96% | 50,497 |
| Feb 17, 2026 | 18.58 | 19.00 | 18.48 | 18.80 | 18.58 | 1.62% | 87,905 |
| Feb 13, 2026 | 18.21 | 18.65 | 18.20 | 18.50 | 18.29 | 1.65% | 53,468 |
| Feb 12, 2026 | 18.50 | 18.54 | 18.13 | 18.20 | 17.99 | -1.19% | 79,099 |
| Feb 11, 2026 | 18.16 | 18.53 | 18.06 | 18.42 | 18.21 | 0.82% | 56,751 |
| Feb 10, 2026 | 18.18 | 18.31 | 18.18 | 18.27 | 18.06 | 1.11% | 47,984 |
| Feb 9, 2026 | 18.05 | 18.32 | 17.97 | 18.07 | 17.86 | 0.44% | 62,888 |
| Feb 6, 2026 | 17.80 | 18.01 | 17.50 | 17.99 | 17.78 | 1.64% | 75,143 |
| Feb 5, 2026 | 17.54 | 17.88 | 17.45 | 17.70 | 17.50 | 1.32% | 104,034 |
| Feb 4, 2026 | 17.06 | 17.53 | 17.06 | 17.47 | 17.27 | 2.28% | 115,589 |
| Feb 3, 2026 | 16.76 | 17.31 | 16.67 | 17.08 | 16.88 | 2.95% | 128,362 |
| Feb 2, 2026 | 16.14 | 16.88 | 16.07 | 16.59 | 16.40 | 3.88% | 114,097 |
| Jan 30, 2026 | 16.18 | 16.66 | 15.63 | 15.97 | 15.79 | -1.60% | 407,953 |
| Jan 29, 2026 | 16.58 | 16.68 | 16.14 | 16.23 | 16.04 | -1.64% | 97,797 |
| Jan 28, 2026 | 17.01 | 17.01 | 16.45 | 16.50 | 16.31 | -2.71% | 113,625 |
| Jan 27, 2026 | 17.59 | 17.59 | 16.84 | 16.96 | 16.76 | -1.05% | 99,962 |
| Jan 26, 2026 | 17.85 | 17.91 | 17.08 | 17.14 | 16.94 | -3.65% | 119,280 |
| Jan 23, 2026 | 17.33 | 17.88 | 17.28 | 17.79 | 17.59 | 3.07% | 98,394 |
| Jan 22, 2026 | 16.90 | 17.58 | 16.86 | 17.26 | 17.06 | 2.49% | 89,801 |
| Jan 21, 2026 | 17.11 | 17.17 | 16.80 | 16.84 | 16.65 | -1.00% | 30,079 |
| Jan 20, 2026 | 16.95 | 17.10 | 16.85 | 17.01 | 16.81 | 0.06% | 47,461 |
| Jan 19, 2026 | 17.09 | 17.30 | 17.00 | 17.00 | 16.80 | - | 36,581 |
| Jan 16, 2026 | 17.20 | 17.32 | 17.00 | 17.00 | 16.80 | -1.16% | 57,246 |
| Jan 15, 2026 | 17.49 | 17.56 | 17.13 | 17.20 | 17.00 | -1.55% | 57,748 |
| Jan 14, 2026 | 17.22 | 17.55 | 17.15 | 17.47 | 17.27 | 2.89% | 99,825 |
| Jan 13, 2026 | 17.45 | 17.45 | 16.91 | 16.98 | 16.78 | -1.85% | 53,100 |
| Jan 12, 2026 | 16.93 | 17.37 | 16.90 | 17.30 | 17.10 | 3.10% | 47,348 |
| Jan 9, 2026 | 16.58 | 16.98 | 16.58 | 16.78 | 16.59 | 1.21% | 31,958 |
| Jan 8, 2026 | 16.62 | 16.90 | 16.52 | 16.58 | 16.39 | -0.24% | 31,438 |
| Jan 7, 2026 | 16.74 | 16.86 | 16.36 | 16.62 | 16.43 | -0.54% | 68,049 |
| Jan 6, 2026 | 17.10 | 17.13 | 16.62 | 16.71 | 16.52 | -1.94% | 63,000 |
| Jan 5, 2026 | 16.67 | 17.07 | 16.54 | 17.04 | 16.84 | 2.22% | 92,098 |
| Jan 2, 2026 | 16.01 | 16.76 | 16.01 | 16.67 | 16.48 | 3.60% | 85,846 |
| Dec 31, 2025 | 16.01 | 16.12 | 15.98 | 16.09 | 15.90 | 0.69% | 24,388 |
| Dec 30, 2025 | 16.22 | 16.22 | 15.98 | 15.98 | 15.80 | -0.50% | 59,730 |
| Dec 29, 2025 | 15.79 | 16.32 | 15.79 | 16.06 | 15.88 | 1.07% | 91,842 |
| Dec 24, 2025 | 15.72 | 15.93 | 15.68 | 15.89 | 15.71 | 0.06% | 27,958 |
| Dec 23, 2025 | 15.71 | 15.93 | 15.60 | 15.88 | 15.70 | 1.21% | 31,150 |
| Dec 22, 2025 | 15.51 | 15.83 | 15.51 | 15.69 | 15.51 | 1.62% | 71,289 |
| Dec 19, 2025 | 15.60 | 15.65 | 15.26 | 15.44 | 15.26 | -1.03% | 604,944 |
| Dec 18, 2025 | 15.64 | 15.89 | 15.53 | 15.60 | 15.42 | - | 73,125 |
| Dec 17, 2025 | 15.72 | 15.84 | 15.57 | 15.60 | 15.42 | -0.26% | 38,576 |
| Dec 16, 2025 | 15.48 | 15.70 | 15.30 | 15.64 | 15.46 | 1.62% | 38,941 |
| Dec 15, 2025 | 15.41 | 15.60 | 15.39 | 15.39 | 15.21 | -0.52% | 37,148 |
| Dec 12, 2025 | 15.46 | 15.66 | 15.34 | 15.47 | 15.29 | -0.13% | 89,124 |
| Dec 11, 2025 | 15.49 | 15.53 | 15.35 | 15.49 | 15.31 | 1.04% | 46,044 |
| Dec 10, 2025 | 15.35 | 15.51 | 15.30 | 15.33 | 15.15 | -0.52% | 68,595 |
| Dec 9, 2025 | 15.49 | 15.65 | 15.37 | 15.41 | 15.01 | -0.71% | 83,849 |
| Dec 8, 2025 | 15.68 | 15.68 | 15.35 | 15.52 | 15.11 | -0.39% | 89,845 |
| Dec 5, 2025 | 15.63 | 16.06 | 15.27 | 15.58 | 15.17 | -0.64% | 117,770 |
| Dec 4, 2025 | 16.16 | 16.20 | 15.65 | 15.68 | 15.27 | -2.12% | 112,611 |
| Dec 3, 2025 | 16.00 | 16.45 | 15.94 | 16.02 | 15.60 | 0.12% | 66,820 |