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

Winpak Ltd (TSX: WPK )

43.91 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2009 6.150 6.150 6.100 6.120 2,528 -0.03(-0.49%)
May 28, 2009 6.130 6.250 6.040 6.150 3,395 -0.04(-0.65%)
May 27, 2009 6.010 6.190 6.000 6.190 1,170 +0.19(+3.17%)
May 26, 2009 6.050 6.050 6.000 6.000 25,743 -0.19(-3.07%)
May 25, 2009 6.000 6.200 6.000 6.190 7,100 +0.09(+1.48%)
May 22, 2009 6.000 6.100 5.960 6.100 108,820 +0.10(+1.67%)
May 21, 2009 5.900 6.420 5.900 6.000 25,258 +0.20(+3.45%)
May 20, 2009 6.200 6.210 5.800 5.800 52,863 -0.50(-7.94%)
May 19, 2009 6.350 6.400 6.260 6.300 25,080 -0.10(-1.56%)
May 15, 2009 6.400 6.420 6.400 6.400 34,301 -0.10(-1.54%)
May 14, 2009 6.490 6.500 6.400 6.500 6,497 +0.10(+1.56%)
May 13, 2009 6.500 6.500 6.400 6.400 5,647 -0.01(-0.16%)
May 12, 2009 6.510 6.510 6.250 6.410 2,808 -0.19(-2.88%)
May 11, 2009 6.520 6.750 6.520 6.600 71,757 -0.14(-2.08%)
May 08, 2009 6.740 6.750 6.670 6.740 76,082 +0.00(+0.00%)
May 07, 2009 6.750 6.750 6.660 6.740 108,767 -0.25(-3.58%)
May 06, 2009 7.000 7.000 6.780 6.990 8,929 -0.01(-0.14%)
May 05, 2009 7.000 7.000 7.000 7.000 13,082 -0.08(-1.13%)
May 04, 2009 6.850 7.090 6.850 7.080 1,348 +0.03(+0.43%)
May 01, 2009 6.810 7.050 6.510 7.050 26,727 +0.05(+0.71%)
Apr 30, 2009 7.000 7.000 7.000 7.000 320 +0.00(+0.00%)
Apr 29, 2009 6.990 7.000 6.990 7.000 1,230 +0.35(+5.26%)
Apr 28, 2009 6.900 7.000 6.650 6.650 23,674 -0.18(-2.64%)
Apr 27, 2009 6.750 6.990 6.510 6.830 9,471 +0.14(+2.09%)
Apr 24, 2009 6.600 6.700 6.300 6.690 45,354 -0.01(-0.15%)
Apr 23, 2009 6.500 7.200 6.010 6.700 62,123 -0.25(-3.60%)
Apr 22, 2009 7.000 7.200 6.870 6.950 8,601 +0.07(+1.02%)
Apr 21, 2009 7.200 7.200 6.760 6.880 161,000 -0.35(-4.84%)
Apr 20, 2009 6.950 7.340 6.950 7.230 134,897 -0.02(-0.28%)
Apr 17, 2009 7.400 7.400 7.010 7.250 63,079 +0.29(+4.17%)
Apr 16, 2009 7.440 7.440 6.960 6.960 55,310 -0.34(-4.66%)
Apr 15, 2009 7.310 7.490 7.300 7.300 7,008 -0.01(-0.14%)
Apr 14, 2009 7.490 7.490 7.300 7.310 14,597 -0.19(-2.53%)
Apr 13, 2009 7.490 7.500 7.490 7.500 1,704 +0.16(+2.18%)
Apr 08, 2009 7.310 7.350 7.310 7.340 72 -0.16(-2.13%)
Apr 07, 2009 7.290 7.500 7.290 7.500 8,202 +0.21(+2.88%)
Apr 06, 2009 7.050 7.330 6.950 7.290 16,713 +0.34(+4.89%)
Apr 03, 2009 6.650 6.950 6.500 6.950 218,830 +0.25(+3.73%)
Apr 02, 2009 6.650 6.720 6.660 6.700 56,321 +0.04(+0.60%)
Apr 01, 2009 6.750 6.720 6.660 6.660 13,809 -0.06(-0.89%)
Mar 31, 2009 6.560 6.830 6.670 6.720 173,492 -0.02(-0.30%)
Mar 30, 2009 6.500 6.740 6.500 6.740 550 +0.23(+3.53%)
Mar 26, 2009 6.560 6.560 6.500 6.510 9,000 -0.05(-0.76%)
Mar 25, 2009 6.500 6.620 6.500 6.560 320,974 -0.06(-0.91%)
Mar 24, 2009 6.520 6.650 6.500 6.620 15,125 +0.05(+0.76%)
Mar 23, 2009 6.740 6.570 6.500 6.570 9,760 +0.07(+1.08%)
Mar 20, 2009 6.500 6.530 6.500 6.500 9,375 +0.00(+0.00%)
Mar 19, 2009 6.500 6.510 6.500 6.500 18,315 +0.00(+0.00%)
Mar 18, 2009 6.500 6.500 6.500 6.500 16,400 +0.00(+0.00%)
Mar 17, 2009 6.890 6.890 6.500 6.500 14,235 -0.23(-3.42%)
Mar 16, 2009 6.500 6.730 6.500 6.730 12,000 +0.23(+3.54%)
Mar 13, 2009 6.500 6.750 6.480 6.500 1,956 -0.01(-0.15%)
Mar 12, 2009 6.510 6.790 6.510 6.510 500 -0.02(-0.31%)
Mar 11, 2009 6.990 7.000 6.370 6.530 258,305 -0.45(-6.45%)
Mar 10, 2009 6.500 6.980 6.500 6.980 4,978 +0.37(+5.60%)
Mar 09, 2009 6.550 6.610 6.550 6.610 2,579 -0.08(-1.20%)
Mar 06, 2009 6.690 6.690 6.690 6.690 682 +0.07(+1.06%)
Mar 05, 2009 6.600 6.620 6.500 6.620 15,244 +0.02(+0.30%)
Mar 04, 2009 6.600 6.600 6.600 6.600 1,874 -0.40(-5.71%)
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.