Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Winpak Ltd (TSX: WPK )

44.13 -0.27 (-0.61%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 5.500 5.690 5.500 5.680 1,625 +0.18(+3.27%)
May 29, 2008 5.690 5.690 5.500 5.500 625 +0.00(+0.00%)
May 28, 2008 5.690 5.700 5.500 5.500 1,296 -0.19(-3.34%)
May 27, 2008 5.560 5.690 5.560 5.690 512 -0.01(-0.18%)
May 26, 2008 5.700 5.700 5.700 5.700 35 +0.00(+0.00%)
May 23, 2008 5.690 5.700 5.690 5.700 4,380 +0.00(+0.00%)
May 22, 2008 5.700 5.750 5.700 5.700 22,868 +0.07(+1.24%)
May 21, 2008 5.750 5.750 5.500 5.630 12,747 -0.11(-1.92%)
May 20, 2008 5.740 5.740 5.740 5.740 350 +0.36(+6.69%)
May 19, 2008 5.380 5.380 5.380 5.380 23 +0.00(+0.00%)
May 16, 2008 5.380 5.380 5.380 5.380 23 +0.00(+0.00%)
May 15, 2008 5.380 5.380 5.380 5.380 25 +0.00(+0.00%)
May 14, 2008 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
May 13, 2008 5.790 5.790 5.350 5.380 2,570 -0.12(-2.18%)
May 12, 2008 5.600 5.600 5.500 5.500 500 +0.00(+0.00%)
May 09, 2008 5.650 5.650 5.500 5.500 49,750 +0.00(+0.00%)
May 08, 2008 5.560 5.560 5.500 5.500 1,071 -0.16(-2.83%)
May 07, 2008 5.750 5.750 5.660 5.660 1,451 -0.10(-1.74%)
May 06, 2008 5.800 5.800 5.760 5.760 3,250 -0.12(-2.04%)
May 05, 2008 6.240 6.240 5.700 5.880 2,249 +0.08(+1.38%)
May 02, 2008 5.810 5.960 5.800 5.800 1,550 -0.19(-3.17%)
May 01, 2008 6.000 6.000 5.990 5.990 500 -0.10(-1.64%)
Apr 30, 2008 6.010 6.090 6.010 6.090 526 -0.01(-0.16%)
Apr 29, 2008 6.190 6.190 6.100 6.100 1,175 -0.10(-1.61%)
Apr 28, 2008 6.390 6.390 6.100 6.200 1,400 +0.20(+3.33%)
Apr 25, 2008 6.000 6.140 6.000 6.000 13,000 -0.18(-2.91%)
Apr 24, 2008 6.010 6.180 6.000 6.180 15,237 +0.11(+1.81%)
Apr 23, 2008 6.050 6.390 6.000 6.070 22,295 -0.03(-0.49%)
Apr 22, 2008 6.400 6.530 6.100 6.100 7,429 -0.36(-5.57%)
Apr 21, 2008 7.130 7.130 6.450 6.460 9,907 -0.66(-9.27%)
Apr 18, 2008 7.140 7.140 7.100 7.120 436 -0.02(-0.28%)
Apr 17, 2008 7.240 7.240 7.090 7.140 2,239 +0.64(+9.85%)
Apr 16, 2008 6.500 6.500 6.500 6.500 276 +0.09(+1.40%)
Apr 15, 2008 6.410 6.410 6.300 6.410 2,430 +0.10(+1.58%)
Apr 14, 2008 6.310 6.330 6.310 6.310 706 -0.19(-2.92%)
Apr 11, 2008 6.500 6.510 6.500 6.500 35,418 +0.25(+4.00%)
Apr 10, 2008 6.320 6.340 6.250 6.250 1,274 +0.00(+0.00%)
Apr 09, 2008 6.050 6.550 6.050 6.250 3,430 +0.24(+3.99%)
Apr 08, 2008 6.010 6.030 6.010 6.010 2,100 -0.12(-1.96%)
Apr 07, 2008 5.940 6.950 5.940 6.130 231,683 +0.62(+11.25%)
Apr 04, 2008 5.450 5.700 5.400 5.510 13,546 +0.07(+1.29%)
Apr 03, 2008 5.300 5.450 5.300 5.440 2,603 +0.07(+1.30%)
Apr 02, 2008 5.250 5.370 5.250 5.370 900 +0.12(+2.29%)
Apr 01, 2008 5.110 5.450 5.110 5.250 2,598 -0.08(-1.50%)
Mar 31, 2008 5.160 5.340 5.160 5.330 555 +0.13(+2.50%)
Mar 28, 2008 5.110 5.200 5.000 5.200 219,465 +0.00(+0.00%)
Mar 27, 2008 5.200 5.250 5.000 5.200 11,680 +0.19(+3.79%)
Mar 26, 2008 5.490 5.500 5.000 5.010 268,869 -0.29(-5.47%)
Mar 25, 2008 5.440 5.440 5.260 5.300 6,000 +0.04(+0.76%)
Mar 24, 2008 5.260 5.260 5.020 5.260 6,505 -0.19(-3.49%)
Mar 21, 2008 5.500 5.500 5.450 5.450 25,530 +0.00(+0.00%)
Mar 20, 2008 5.500 5.500 5.450 5.450 25,530 -0.24(-4.22%)
Mar 19, 2008 5.690 5.690 5.690 5.690 140 +0.31(+5.76%)
Mar 18, 2008 5.390 5.400 5.380 5.380 9,340 +0.27(+5.28%)
Mar 17, 2008 5.500 5.500 5.110 5.110 127,761 -0.40(-7.26%)
Mar 14, 2008 5.650 5.650 5.500 5.510 52,203 -0.14(-2.48%)
Mar 13, 2008 5.650 5.650 5.650 5.650 54,500 +0.00(+0.00%)
Mar 12, 2008 5.890 5.890 5.650 5.650 74,670 -0.05(-0.88%)
Mar 11, 2008 5.650 5.850 5.650 5.700 42,975 +0.05(+0.88%)
Mar 10, 2008 5.730 5.730 5.650 5.650 7,389 -0.06(-1.05%)
Mar 07, 2008 5.800 5.800 5.660 5.710 2,530 -0.19(-3.22%)
Mar 06, 2008 5.900 5.910 5.810 5.900 155,314 -0.05(-0.84%)
Mar 05, 2008 6.000 6.000 5.880 5.950 127,220 +0.00(+0.00%)
Mar 04, 2008 6.490 6.490 5.950 5.950 20,320 -0.28(-4.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.