Winpak Ltd. (TSX:WPK)
Canada
· Delayed Price · Currency is CAD 43.26
+0.01 (0.02%)
At close: Dec 5, 2025
Winpak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.54 | 44.54 | 43.13 | 43.26 | 43.26 | 0.02% | 17,586 |
| Dec 4, 2025 | 42.75 | 43.77 | 42.75 | 43.25 | 43.25 | -0.85% | 43,587 |
| Dec 3, 2025 | 43.09 | 43.75 | 43.09 | 43.62 | 43.62 | 0.74% | 22,055 |
| Dec 2, 2025 | 43.62 | 43.86 | 43.22 | 43.30 | 43.30 | -0.41% | 37,833 |
| Dec 1, 2025 | 43.98 | 43.98 | 43.32 | 43.48 | 43.48 | -1.36% | 45,036 |
| Nov 28, 2025 | 44.24 | 44.26 | 43.89 | 44.08 | 44.08 | -0.36% | 17,123 |
| Nov 27, 2025 | 43.99 | 44.26 | 43.99 | 44.24 | 44.24 | 0.64% | 7,332 |
| Nov 26, 2025 | 44.29 | 44.29 | 43.96 | 43.96 | 43.96 | -0.11% | 27,010 |
| Nov 25, 2025 | 43.94 | 44.31 | 43.94 | 44.01 | 44.01 | 1.50% | 31,671 |
| Nov 24, 2025 | 43.85 | 43.86 | 43.36 | 43.36 | 43.36 | -0.66% | 59,197 |
| Nov 21, 2025 | 43.17 | 44.01 | 42.91 | 43.65 | 43.65 | 1.70% | 44,875 |
| Nov 20, 2025 | 43.46 | 43.68 | 42.86 | 42.92 | 42.92 | -0.65% | 39,539 |
| Nov 19, 2025 | 43.37 | 43.47 | 43.06 | 43.20 | 43.20 | -0.28% | 30,487 |
| Nov 18, 2025 | 43.35 | 43.52 | 42.60 | 43.32 | 43.32 | -0.71% | 59,033 |
| Nov 17, 2025 | 43.61 | 43.90 | 43.41 | 43.63 | 43.63 | -0.25% | 35,633 |
| Nov 14, 2025 | 43.43 | 44.14 | 43.12 | 43.74 | 43.74 | 0.88% | 68,153 |
| Nov 13, 2025 | 43.54 | 43.84 | 43.33 | 43.36 | 43.36 | 0.12% | 31,597 |
| Nov 12, 2025 | 43.85 | 44.07 | 43.26 | 43.31 | 43.31 | -0.44% | 149,551 |
| Nov 11, 2025 | 43.14 | 43.75 | 43.14 | 43.50 | 43.50 | 0.83% | 45,671 |
| Nov 10, 2025 | 43.16 | 43.38 | 42.74 | 43.14 | 43.14 | 0.16% | 45,217 |
| Nov 7, 2025 | 42.11 | 43.11 | 42.11 | 43.07 | 43.07 | 1.32% | 139,339 |
| Nov 6, 2025 | 42.21 | 42.59 | 41.98 | 42.51 | 42.51 | 1.14% | 62,808 |
| Nov 5, 2025 | 41.69 | 42.17 | 41.51 | 42.03 | 42.03 | 1.28% | 38,667 |
| Nov 4, 2025 | 41.06 | 41.60 | 40.94 | 41.50 | 41.50 | 0.10% | 49,481 |
| Nov 3, 2025 | 42.93 | 42.93 | 41.03 | 41.46 | 41.46 | -3.63% | 50,291 |
| Oct 31, 2025 | 42.02 | 43.17 | 42.02 | 43.02 | 43.02 | 1.61% | 101,384 |
| Oct 30, 2025 | 43.25 | 43.64 | 42.33 | 42.34 | 42.34 | -2.44% | 70,953 |
| Oct 29, 2025 | 44.41 | 44.44 | 43.38 | 43.40 | 43.40 | -1.94% | 79,024 |
| Oct 28, 2025 | 44.02 | 44.79 | 44.02 | 44.26 | 44.26 | 0.45% | 47,118 |
| Oct 27, 2025 | 44.33 | 44.57 | 44.00 | 44.06 | 44.06 | -0.02% | 59,914 |
| Oct 24, 2025 | 44.36 | 44.74 | 43.98 | 44.07 | 44.07 | -0.16% | 82,774 |
| Oct 23, 2025 | 42.83 | 44.85 | 42.81 | 44.14 | 44.14 | 3.01% | 138,183 |
| Oct 22, 2025 | 42.34 | 43.24 | 41.91 | 42.85 | 42.85 | 2.39% | 92,334 |
| Oct 21, 2025 | 41.56 | 42.16 | 41.56 | 41.85 | 41.85 | 0.77% | 37,317 |
| Oct 20, 2025 | 41.90 | 41.92 | 41.23 | 41.53 | 41.53 | -0.31% | 43,775 |
| Oct 17, 2025 | 41.44 | 41.92 | 41.34 | 41.66 | 41.66 | 0.90% | 37,916 |
| Oct 16, 2025 | 41.33 | 41.73 | 41.22 | 41.29 | 41.29 | -0.24% | 65,560 |
| Oct 15, 2025 | 40.38 | 41.56 | 40.38 | 41.39 | 41.39 | 2.50% | 64,388 |
| Oct 14, 2025 | 40.22 | 40.69 | 40.18 | 40.38 | 40.38 | -0.57% | 58,672 |
| Oct 10, 2025 | 41.39 | 41.64 | 40.58 | 40.61 | 40.61 | -1.81% | 52,705 |
| Oct 9, 2025 | 41.58 | 41.76 | 41.15 | 41.36 | 41.36 | 0.61% | 47,094 |
| Oct 8, 2025 | 40.75 | 41.20 | 40.75 | 41.11 | 41.11 | 0.44% | 76,735 |
| Oct 7, 2025 | 41.48 | 41.98 | 40.83 | 40.93 | 40.93 | -1.04% | 42,966 |
| Oct 6, 2025 | 41.30 | 41.54 | 40.89 | 41.36 | 41.36 | -0.29% | 49,309 |
| Oct 3, 2025 | 41.02 | 41.58 | 41.02 | 41.48 | 41.48 | 1.05% | 49,140 |
| Oct 2, 2025 | 41.75 | 42.01 | 40.60 | 41.05 | 41.05 | -1.13% | 49,055 |
| Oct 1, 2025 | 41.24 | 41.66 | 40.33 | 41.52 | 41.52 | 1.81% | 42,485 |
| Sep 30, 2025 | 40.80 | 40.92 | 40.32 | 40.78 | 40.73 | -0.88% | 49,587 |
| Sep 29, 2025 | 41.21 | 41.36 | 40.91 | 41.14 | 41.09 | -0.10% | 31,256 |
| Sep 26, 2025 | 41.47 | 41.51 | 41.16 | 41.18 | 41.13 | -0.29% | 33,528 |
| Sep 25, 2025 | 41.84 | 41.86 | 40.83 | 41.30 | 41.25 | -0.96% | 59,179 |
| Sep 24, 2025 | 41.30 | 41.79 | 41.30 | 41.70 | 41.65 | 0.77% | 33,590 |
| Sep 23, 2025 | 41.16 | 41.59 | 41.15 | 41.38 | 41.33 | 0.39% | 27,204 |
| Sep 22, 2025 | 41.68 | 41.68 | 41.15 | 41.22 | 41.17 | -0.36% | 54,586 |
| Sep 19, 2025 | 41.30 | 41.57 | 41.15 | 41.37 | 41.32 | -0.10% | 128,625 |
| Sep 18, 2025 | 41.31 | 41.54 | 41.08 | 41.41 | 41.36 | 0.63% | 41,429 |
| Sep 17, 2025 | 41.51 | 41.80 | 41.10 | 41.15 | 41.10 | -1.22% | 59,803 |
| Sep 16, 2025 | 41.15 | 41.76 | 41.15 | 41.66 | 41.61 | 0.85% | 64,729 |
| Sep 15, 2025 | 41.87 | 41.87 | 41.18 | 41.31 | 41.26 | -0.84% | 35,646 |
| Sep 12, 2025 | 41.76 | 41.83 | 41.50 | 41.66 | 41.61 | 0.26% | 55,784 |
| Sep 11, 2025 | 41.19 | 41.66 | 41.18 | 41.55 | 41.50 | 0.70% | 61,179 |
| Sep 10, 2025 | 41.98 | 41.98 | 41.09 | 41.26 | 41.21 | -0.27% | 36,817 |
| Sep 9, 2025 | 41.94 | 41.94 | 41.25 | 41.37 | 41.32 | -1.03% | 50,343 |
| Sep 8, 2025 | 41.50 | 42.15 | 41.50 | 41.80 | 41.75 | 0.22% | 29,270 |
| Sep 5, 2025 | 41.94 | 42.17 | 41.52 | 41.71 | 41.66 | -0.52% | 33,584 |
| Sep 4, 2025 | 41.26 | 42.10 | 41.15 | 41.93 | 41.88 | 1.62% | 109,553 |
| Sep 3, 2025 | 42.01 | 42.29 | 41.18 | 41.26 | 41.21 | -1.01% | 45,386 |
| Sep 2, 2025 | 41.82 | 41.82 | 41.50 | 41.68 | 41.63 | -0.33% | 31,918 |
| Aug 29, 2025 | 41.27 | 42.01 | 41.01 | 41.82 | 41.77 | 0.22% | 52,833 |
| Aug 28, 2025 | 41.28 | 41.73 | 41.24 | 41.73 | 41.68 | 0.38% | 57,429 |
| Aug 27, 2025 | 41.59 | 41.85 | 41.39 | 41.57 | 41.52 | -0.45% | 38,088 |
| Aug 26, 2025 | 42.20 | 42.54 | 41.58 | 41.76 | 41.71 | -0.85% | 86,040 |
| Aug 25, 2025 | 42.42 | 42.42 | 41.67 | 42.12 | 42.07 | -0.52% | 41,210 |
| Aug 22, 2025 | 41.95 | 42.56 | 41.95 | 42.34 | 42.29 | 1.32% | 77,854 |
| Aug 21, 2025 | 41.04 | 42.08 | 41.04 | 41.79 | 41.74 | 0.58% | 24,320 |
| Aug 20, 2025 | 41.77 | 42.05 | 41.55 | 41.55 | 41.50 | - | 34,113 |
| Aug 19, 2025 | 40.77 | 41.63 | 40.75 | 41.55 | 41.50 | 1.54% | 44,524 |
| Aug 18, 2025 | 41.40 | 41.48 | 40.74 | 40.92 | 40.87 | -1.16% | 106,874 |
| Aug 15, 2025 | 40.73 | 41.59 | 40.73 | 41.40 | 41.35 | 0.31% | 113,066 |
| Aug 14, 2025 | 41.71 | 41.81 | 40.76 | 41.27 | 41.22 | -1.27% | 71,444 |
| Aug 13, 2025 | 41.90 | 42.22 | 41.78 | 41.80 | 41.75 | 0.05% | 42,498 |
| Aug 12, 2025 | 41.57 | 42.07 | 41.57 | 41.78 | 41.73 | -0.02% | 40,908 |
| Aug 11, 2025 | 41.63 | 41.95 | 41.63 | 41.79 | 41.74 | 0.38% | 20,542 |
| Aug 8, 2025 | 42.05 | 42.30 | 41.63 | 41.63 | 41.58 | -1.09% | 42,013 |
| Aug 7, 2025 | 41.97 | 42.22 | 41.97 | 42.09 | 42.04 | 0.05% | 46,212 |
| Aug 6, 2025 | 41.76 | 42.20 | 41.58 | 42.07 | 42.02 | 0.77% | 69,733 |
| Aug 5, 2025 | 41.10 | 41.85 | 41.10 | 41.75 | 41.70 | 1.58% | 78,436 |
| Aug 1, 2025 | 40.16 | 41.18 | 40.16 | 41.10 | 41.05 | 0.39% | 55,733 |
| Jul 31, 2025 | 40.88 | 41.19 | 40.50 | 40.94 | 40.89 | 0.27% | 87,048 |
| Jul 30, 2025 | 41.34 | 41.34 | 40.73 | 40.83 | 40.78 | -0.12% | 84,687 |
| Jul 29, 2025 | 40.28 | 41.29 | 40.28 | 40.88 | 40.83 | 0.20% | 78,022 |
| Jul 28, 2025 | 40.28 | 41.14 | 40.28 | 40.80 | 40.75 | 1.52% | 104,503 |
| Jul 25, 2025 | 40.13 | 41.98 | 40.06 | 40.19 | 40.14 | -6.60% | 207,934 |
| Jul 24, 2025 | 44.75 | 45.08 | 41.40 | 43.03 | 42.98 | -3.84% | 146,795 |
| Jul 23, 2025 | 45.16 | 45.33 | 44.58 | 44.75 | 44.70 | -0.93% | 55,750 |
| Jul 22, 2025 | 44.84 | 45.38 | 44.26 | 45.17 | 45.11 | 0.80% | 22,273 |
| Jul 21, 2025 | 44.14 | 45.29 | 44.14 | 44.81 | 44.76 | -0.99% | 26,779 |
| Jul 18, 2025 | 44.32 | 45.27 | 44.19 | 45.26 | 45.20 | -0.53% | 27,483 |
| Jul 17, 2025 | 44.14 | 45.54 | 44.14 | 45.50 | 45.44 | 0.69% | 17,828 |
| Jul 16, 2025 | 45.35 | 45.36 | 44.60 | 45.19 | 45.13 | -0.66% | 34,916 |