Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Winpak Ltd. (WIPKF)

29.89

-0.05

(-0.17%)

At close: February 27 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 27, 2025	30.15	30.20	29.89	29.89	29.89	7,200
Feb 26, 2025	30.13	30.13	30.13	30.13	30.13	-
Feb 25, 2025	30.13	30.13	30.13	30.13	30.13	-
Feb 24, 2025	30.13	30.13	30.13	30.13	30.13	-
Feb 21, 2025	30.13	30.13	30.13	30.13	30.13	-
Feb 20, 2025	30.13	30.13	30.13	30.13	30.13	-
Feb 19, 2025	30.13	30.13	30.13	30.13	30.13	-
Feb 18, 2025	30.13	30.13	30.13	30.13	30.13	-
Feb 14, 2025	30.13	30.13	30.13	30.13	30.13	-
Feb 13, 2025	30.13	30.13	30.13	30.13	30.13	200
Feb 12, 2025	29.72	29.72	29.72	29.72	29.72	200
Feb 11, 2025	29.60	29.60	29.60	29.60	29.60	-
Feb 10, 2025	29.60	29.60	29.60	29.60	29.60	-
Feb 7, 2025	29.60	29.60	29.60	29.60	29.60	300
Feb 6, 2025	29.52	29.53	29.52	29.52	29.52	3,000
Feb 5, 2025	28.83	28.83	28.83	28.83	28.83	-
Feb 4, 2025	28.83	28.83	28.83	28.83	28.83	-
Feb 3, 2025	29.03	29.03	28.43	28.83	28.83	5,900
Jan 31, 2025	30.38	30.38	30.20	30.20	30.20	2,100
Jan 30, 2025	30.69	30.69	30.69	30.69	30.69	-
Jan 29, 2025	30.69	30.69	30.69	30.69	30.69	500
Jan 28, 2025	31.40	31.40	31.40	31.40	31.40	-
Jan 27, 2025	31.40	31.40	31.40	31.40	31.40	-
Jan 24, 2025	31.40	31.40	31.40	31.40	31.40	100
Jan 23, 2025	31.45	31.45	31.45	31.45	31.45	100
Jan 22, 2025	31.10	31.10	31.10	31.10	31.10	1,600
Jan 21, 2025	30.77	30.77	30.77	30.77	30.77	-
Jan 17, 2025	30.77	30.77	30.77	30.77	30.77	900
Jan 16, 2025	31.33	31.33	31.33	31.33	31.33	200
Jan 15, 2025	31.15	31.15	31.15	31.15	31.15	300
Jan 14, 2025	31.18	31.27	31.00	31.27	31.27	900
Jan 13, 2025	31.30	31.30	31.29	31.29	31.29	1,000
Jan 10, 2025	31.60	31.60	30.99	30.99	30.99	1,200
Jan 8, 2025	31.50	31.62	31.50	31.62	31.62	200
Jan 7, 2025	31.51	31.51	31.51	31.51	31.51	300
Jan 6, 2025	31.95	31.95	31.95	31.95	31.95	200
Jan 3, 2025	31.68	31.68	31.68	31.68	31.68	-
Jan 2, 2025	31.68	31.68	31.68	31.68	31.68	200
Dec 31, 2024	33.40	33.40	33.40	33.40	33.40	800
Dec 30, 2024	33.38	33.38	33.38	33.38	33.38	-
Dec 27, 2024	33.38	33.38	33.38	33.38	33.38	400
Dec 26, 2024	33.66	33.66	33.66	33.66	33.66	-
Dec 24, 2024	33.66	33.66	33.66	33.66	33.66	400
Dec 23, 2024	33.26	33.26	33.26	33.26	33.26	100
Dec 20, 2024	33.62	33.62	33.56	33.56	33.56	300
Dec 19, 2024	33.81	33.81	33.81	33.81	33.81	300
Dec 18, 2024	33.63	33.63	33.63	33.63	33.63	-
Dec 17, 2024	33.63	33.63	33.63	33.63	33.63	400
Dec 16, 2024	35.00	35.00	35.00	35.00	35.00	-
Dec 13, 2024	35.00	35.00	35.00	35.00	35.00	-
Dec 12, 2024	35.00	35.00	35.00	35.00	35.00	500
Dec 11, 2024	34.94	34.94	34.94	34.94	34.94	200
Dec 10, 2024	33.00	34.92	33.00	34.92	34.92	1,400
Dec 9, 2024	35.65	35.65	35.65	35.65	35.65	300
Dec 6, 2024	34.08	34.08	34.08	34.08	34.08	-
Dec 5, 2024	34.08	34.08	34.08	34.08	34.08	-
Dec 4, 2024	34.08	34.08	34.08	34.08	34.08	-
Dec 3, 2024	34.08	34.08	34.08	34.08	34.08	-
Dec 2, 2024	34.08	34.08	34.08	34.08	34.08	-
Nov 29, 2024	34.08	34.08	34.08	34.08	34.08	-
Nov 27, 2024	34.08	34.08	34.08	34.08	34.08	-
Nov 26, 2024	35.24	35.24	33.97	34.08	34.08	2,700
Nov 25, 2024	35.63	36.25	35.63	36.25	36.25	29,400
Nov 22, 2024	35.30	35.30	35.30	35.30	35.30	-
Nov 21, 2024	35.28	35.30	35.28	35.30	35.30	7,300
Nov 20, 2024	34.50	34.50	34.50	34.50	34.50	-
Nov 19, 2024	34.49	34.50	34.49	34.50	34.50	300
Nov 18, 2024	34.85	34.85	34.85	34.85	34.85	-
Nov 15, 2024	34.85	34.85	34.85	34.85	34.85	100
Nov 14, 2024	35.84	35.84	35.84	35.84	35.84	-
Nov 13, 2024	35.84	35.84	35.84	35.84	35.84	-
Nov 12, 2024	35.84	35.84	35.84	35.84	35.84	-
Nov 11, 2024	35.84	35.84	35.84	35.84	35.84	-
Nov 8, 2024	35.84	35.84	35.84	35.84	35.84	300
Nov 7, 2024	35.62	35.62	35.62	35.62	35.62	-
Nov 6, 2024	35.62	35.62	35.62	35.62	35.62	-
Nov 5, 2024	35.62	35.62	35.62	35.62	35.62	-
Nov 4, 2024	35.62	35.62	35.62	35.62	35.62	-
Nov 1, 2024	35.62	35.62	35.62	35.62	35.62	-
Oct 31, 2024	35.62	35.62	35.62	35.62	35.62	200
Oct 30, 2024	33.38	33.38	33.38	33.38	33.38	-
Oct 29, 2024	33.38	33.38	33.38	33.38	33.38	-
Oct 28, 2024	33.38	33.38	33.38	33.38	33.38	-
Oct 25, 2024	33.38	33.38	33.38	33.38	33.38	-
Oct 24, 2024	33.38	33.38	33.38	33.38	33.38	-
Oct 23, 2024	33.50	33.50	33.38	33.38	33.38	1,000
Oct 22, 2024	33.51	33.51	33.51	33.51	33.51	-
Oct 21, 2024	33.51	33.51	33.51	33.51	33.51	600
Oct 18, 2024	34.02	34.02	34.02	34.02	34.02	-
Oct 17, 2024	34.02	34.02	34.02	34.02	34.02	300
Oct 16, 2024	33.93	33.93	33.93	33.93	33.93	-
Oct 15, 2024	33.92	33.93	33.92	33.93	33.93	300
Oct 14, 2024	33.42	33.42	33.42	33.42	33.42	-
Oct 11, 2024	33.42	33.42	33.42	33.42	33.42	-
Oct 10, 2024	33.42	33.42	33.42	33.42	33.42	-
Oct 9, 2024	33.42	33.42	33.42	33.42	33.42	-
Oct 8, 2024	33.42	33.42	33.42	33.42	33.42	-
Oct 7, 2024	33.42	33.42	33.42	33.42	33.42	1,400
Oct 4, 2024	33.84	33.84	33.84	33.84	33.84	800
Oct 3, 2024	34.71	34.71	34.71	34.71	34.71	-
Oct 2, 2024	34.71	34.71	34.71	34.71	34.71	-
Oct 1, 2024	0.04 Dividend
Oct 1, 2024	34.74	34.74	34.70	34.71	34.71	1,500
Sep 30, 2024	34.03	34.03	34.03	34.03	33.99	8,900
Sep 27, 2024	34.22	34.40	34.22	34.25	34.21	6,800
Sep 26, 2024	33.21	33.21	33.21	33.21	33.17	-
Sep 25, 2024	33.21	33.21	33.21	33.21	33.17	13,200
Sep 24, 2024	33.21	33.21	33.21	33.21	33.17	600
Sep 23, 2024	33.21	33.21	33.21	33.21	33.17	-
Sep 20, 2024	33.21	33.21	33.21	33.21	33.17	-
Sep 19, 2024	33.21	33.21	33.21	33.21	33.17	-
Sep 18, 2024	33.21	33.21	33.21	33.21	33.17	-
Sep 17, 2024	33.21	33.21	33.21	33.21	33.17	-
Sep 16, 2024	33.21	33.21	33.21	33.21	33.17	300
Sep 13, 2024	33.12	33.12	33.05	33.05	33.01	400
Sep 12, 2024	33.79	33.79	33.79	33.79	33.75	-
Sep 11, 2024	33.79	33.79	33.79	33.79	33.75	-
Sep 10, 2024	33.79	33.79	33.79	33.79	33.75	-
Sep 9, 2024	33.79	33.79	33.79	33.79	33.75	-
Sep 6, 2024	33.79	33.79	33.79	33.79	33.75	-
Sep 5, 2024	33.79	33.79	33.79	33.79	33.75	100
Sep 4, 2024	34.02	34.02	34.02	34.02	33.98	-
Sep 3, 2024	34.02	34.02	34.02	34.02	33.98	-
Aug 30, 2024	34.02	34.02	34.02	34.02	33.98	-
Aug 29, 2024	34.02	34.02	34.02	34.02	33.98	-
Aug 28, 2024	34.02	34.02	34.02	34.02	33.98	200
Aug 27, 2024	33.83	33.83	33.83	33.83	33.79	-
Aug 26, 2024	33.83	33.83	33.83	33.83	33.79	400
Aug 23, 2024	33.53	33.53	33.53	33.53	33.49	-
Aug 22, 2024	33.53	33.53	33.53	33.53	33.49	-
Aug 21, 2024	33.53	33.53	33.53	33.53	33.49	-
Aug 20, 2024	33.53	33.53	33.53	33.53	33.49	-
Aug 19, 2024	33.53	33.53	33.53	33.53	33.49	-
Aug 16, 2024	33.53	33.53	33.53	33.53	33.49	-
Aug 15, 2024	33.53	33.53	33.53	33.53	33.49	500
Aug 14, 2024	33.08	33.08	33.08	33.08	33.04	-
Aug 13, 2024	33.08	33.08	33.08	33.08	33.04	-
Aug 12, 2024	33.08	33.08	33.08	33.08	33.04	-
Aug 9, 2024	33.08	33.08	33.08	33.08	33.04	-
Aug 8, 2024	33.08	33.08	33.08	33.08	33.04	300
Aug 7, 2024	33.49	33.49	33.00	33.00	32.96	300
Aug 6, 2024	33.45	33.45	33.45	33.45	33.41	100
Aug 5, 2024	34.59	46.28	34.59	46.28	46.23	700
Aug 2, 2024	34.59	34.59	34.59	34.59	34.55	-
Aug 1, 2024	34.59	34.59	34.59	34.59	34.55	-
Jul 31, 2024	34.59	34.59	34.59	34.59	34.55	-
Jul 30, 2024	34.59	34.59	34.59	34.59	34.55	-
Jul 29, 2024	34.59	34.59	34.59	34.59	34.55	100
Jul 26, 2024	32.76	32.76	32.76	32.76	32.72	-
Jul 25, 2024	32.76	32.76	32.76	32.76	32.72	100
Jul 24, 2024	31.60	31.60	31.60	31.60	31.57	-
Jul 23, 2024	31.60	31.60	31.60	31.60	31.57	-
Jul 22, 2024	31.60	31.60	31.60	31.60	31.57	-
Jul 19, 2024	31.60	31.60	31.60	31.60	31.57	-
Jul 18, 2024	31.60	31.60	31.60	31.60	31.57	-
Jul 17, 2024	31.60	31.60	31.60	31.60	31.57	-
Jul 16, 2024	31.60	31.60	31.60	31.60	31.57	-
Jul 15, 2024	31.60	31.60	31.60	31.60	31.57	200
Jul 12, 2024	32.41	32.41	32.41	32.41	32.37	300
Jul 11, 2024	32.00	32.00	32.00	32.00	31.97	-
Jul 10, 2024	32.00	32.00	32.00	32.00	31.97	-
Jul 9, 2024	32.00	32.00	32.00	32.00	31.97	-
Jul 8, 2024	32.00	32.00	32.00	32.00	31.97	-
Jul 5, 2024	32.00	32.00	32.00	32.00	31.97	200
Jul 3, 2024	0.02 Dividend
Jul 3, 2024	31.94	31.94	31.94	31.94	31.91	-
Jul 2, 2024	31.94	31.94	31.94	31.94	31.88	300
Jul 1, 2024	34.90	34.90	34.90	34.90	34.84	200
Jun 28, 2024	31.83	31.83	31.83	31.83	31.77	-
Jun 27, 2024	31.83	31.83	31.83	31.83	31.77	-
Jun 26, 2024	31.83	31.83	31.83	31.83	31.77	-
Jun 25, 2024	31.83	31.83	31.83	31.83	31.77	-
Jun 24, 2024	31.85	31.85	31.83	31.83	31.77	600
Jun 21, 2024	32.28	32.28	32.28	32.28	32.22	-
Jun 20, 2024	32.28	32.28	32.28	32.28	32.22	-
Jun 18, 2024	32.28	32.28	32.28	32.28	32.22	500
Jun 17, 2024	33.00	33.00	33.00	33.00	32.94	-
Jun 14, 2024	33.00	33.00	33.00	33.00	32.94	-
Jun 13, 2024	33.00	33.00	33.00	33.00	32.94	300
Jun 12, 2024	33.00	33.00	33.00	33.00	32.94	-
Jun 11, 2024	33.05	33.05	33.00	33.00	32.94	800
Jun 10, 2024	32.98	32.98	32.98	32.98	32.92	300
Jun 7, 2024	32.65	32.65	32.65	32.65	32.59	500
Jun 6, 2024	32.65	32.65	32.65	32.65	32.59	1,000
Jun 5, 2024	32.65	32.65	32.65	32.65	32.59	300
Jun 4, 2024	31.76	31.76	31.76	31.76	31.70	-
Jun 3, 2024	31.56	31.76	31.56	31.76	31.70	500
May 31, 2024	31.38	31.38	31.38	31.38	31.32	-
May 30, 2024	31.38	31.38	31.38	31.38	31.32	300
May 29, 2024	32.05	32.05	32.05	32.05	31.99	100
May 28, 2024	32.05	32.05	32.05	32.05	31.99	-
May 24, 2024	32.05	32.05	32.05	32.05	31.99	100
May 23, 2024	32.80	32.80	32.80	32.80	32.74	-
May 22, 2024	32.80	32.80	32.80	32.80	32.74	-
May 21, 2024	32.80	32.80	32.80	32.80	32.74	-
May 20, 2024	32.80	32.80	32.80	32.80	32.74	-
May 17, 2024	32.80	32.80	32.80	32.80	32.74	100
May 16, 2024	33.16	33.16	33.16	33.16	33.10	100
May 15, 2024	34.14	34.14	34.14	34.14	34.08	-
May 14, 2024	34.14	34.14	34.14	34.14	34.08	200
May 13, 2024	33.03	33.03	33.03	33.03	32.97	-
May 10, 2024	33.03	33.03	33.03	33.03	32.97	-
May 9, 2024	33.03	33.03	33.03	33.03	32.97	200
May 8, 2024	31.87	31.87	31.87	31.87	31.81	-
May 7, 2024	31.87	31.87	31.87	31.87	31.81	-
May 6, 2024	31.87	31.87	31.87	31.87	31.81	-
May 3, 2024	31.87	31.87	31.87	31.87	31.81	-
May 2, 2024	31.87	31.87	31.87	31.87	31.81	-
May 1, 2024	31.87	31.87	31.87	31.87	31.81	200
Apr 30, 2024	33.00	33.00	33.00	33.00	32.94	-
Apr 29, 2024	33.00	33.00	33.00	33.00	32.94	-
Apr 26, 2024	33.00	33.00	33.00	33.00	32.94	-
Apr 25, 2024	33.00	33.00	33.00	33.00	32.94	-
Apr 24, 2024	32.10	33.00	32.10	33.00	32.94	200
Apr 23, 2024	29.00	29.00	29.00	29.00	28.95	300
Apr 22, 2024	29.00	29.00	29.00	29.00	28.95	-
Apr 19, 2024	29.00	29.00	29.00	29.00	28.95	-
Apr 18, 2024	29.00	29.00	29.00	29.00	28.95	-
Apr 17, 2024	29.00	29.00	29.00	29.00	28.95	-
Apr 16, 2024	29.00	29.00	29.00	29.00	28.95	-
Apr 15, 2024	29.00	29.00	29.00	29.00	28.95	2,100
Apr 12, 2024	29.18	29.18	29.18	29.18	29.13	-
Apr 11, 2024	29.18	29.18	29.18	29.18	29.13	1,200
Apr 10, 2024	30.07	30.07	30.07	30.07	30.02	-
Apr 9, 2024	30.07	30.07	30.07	30.07	30.02	-
Apr 8, 2024	30.07	30.07	30.07	30.07	30.02	600
Apr 5, 2024	30.07	30.07	30.07	30.07	30.02	-
Apr 4, 2024	30.07	30.07	30.07	30.07	30.02	-
Apr 3, 2024	30.07	30.07	30.07	30.07	30.02	-
Apr 2, 2024	30.07	30.07	30.07	30.07	30.02	-
Apr 1, 2024	0.02 Dividend
Apr 1, 2024	30.07	30.07	30.07	30.07	30.02	-
Mar 28, 2024	30.07	30.07	30.07	30.07	29.99	5,600
Mar 27, 2024	29.00	29.00	29.00	29.00	28.93	-
Mar 26, 2024	29.00	29.00	29.00	29.00	28.93	100
Mar 25, 2024	30.20	30.20	30.20	30.20	30.12	-
Mar 22, 2024	30.20	30.20	30.20	30.20	30.12	-
Mar 21, 2024	30.20	30.20	30.20	30.20	30.12	-
Mar 20, 2024	30.20	30.20	30.20	30.20	30.12	-
Mar 19, 2024	30.20	30.20	30.20	30.20	30.12	-
Mar 18, 2024	30.25	30.25	30.17	30.20	30.12	1,300
Mar 15, 2024	30.60	30.60	30.60	30.60	30.52	5,000
Mar 14, 2024	30.60	30.60	30.60	30.60	30.52	-
Mar 13, 2024	30.60	30.60	30.60	30.60	30.52	-
Mar 12, 2024	30.60	30.60	30.60	30.60	30.52	1,500
Mar 11, 2024	30.44	30.44	30.44	30.44	30.36	600
Mar 8, 2024	30.75	30.75	30.75	30.75	30.67	700
Mar 7, 2024	30.54	30.54	30.54	30.54	30.46	200
Mar 6, 2024	30.51	30.51	30.51	30.51	30.43	-
Mar 5, 2024	30.51	30.51	30.51	30.51	30.43	-
Mar 4, 2024	30.26	30.51	30.26	30.51	30.43	2,700
Mar 1, 2024	29.90	29.90	29.90	29.90	29.83	100