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

OTC Markets OTCPK - Delayed Quote USD

Winpak Ltd. (WIPKF)

31.00
0.00
(0.00%)
At close: May 5 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202531.0031.0031.0031.0031.00-
May 2, 202531.0031.0031.0031.0031.00-
May 1, 202531.0231.0231.0031.0031.002,200
Apr 30, 202530.6130.6130.6130.6130.61-
Apr 29, 202530.6130.6130.6130.6130.61-
Apr 28, 202530.6130.6130.6130.6130.612,700
Apr 25, 202530.8230.8230.8230.8230.82200
Apr 24, 202530.7630.7630.7630.7630.76100
Apr 23, 202529.7329.7329.7329.7329.73-
Apr 22, 202529.7329.7329.7329.7329.73-
Apr 21, 202529.7329.7329.7329.7329.732,000
Apr 17, 202529.2029.2029.2029.2029.20-
Apr 16, 202529.2029.2029.2029.2029.201,300
Apr 15, 202529.3629.3629.3629.3629.36300
Apr 14, 202529.3029.3129.3029.3129.311,100
Apr 11, 202526.5026.5026.5026.5026.50-
Apr 10, 202526.5026.5026.5026.5026.50-
Apr 9, 202526.5026.5026.5026.5026.50-
Apr 8, 202527.2527.2526.5026.5026.501,000
Apr 7, 202526.8926.8926.8926.8926.89100
Apr 4, 202527.6727.6727.6727.6727.67-
Apr 3, 202527.6727.6727.6727.6727.67-
Apr 2, 202527.6627.7227.6627.6727.67300
Apr 1, 202527.3827.3827.3827.3827.38-
Mar 31, 202527.3827.3827.3827.3827.381,100
Mar 28, 202527.7527.7527.7527.7527.75-
Mar 27, 202527.7527.7527.7527.7527.75-
Mar 26, 202527.7527.7527.7527.7527.751,200
Mar 25, 202527.6127.6127.6127.6127.6110,000
Mar 24, 202527.8427.8427.8427.8427.8437,000
Mar 21, 202527.0327.0327.0327.0327.03-
Mar 20, 202527.0327.0327.0327.0327.03-
Mar 19, 202527.0327.0327.0327.0327.03-
Mar 18, 202527.0327.0327.0327.0327.03100
Mar 17, 202526.8826.8826.8826.8826.88-
Mar 14, 202526.8826.8826.8826.8826.88-
Mar 13, 202526.8826.8826.8826.8826.88300
Mar 12, 202526.2526.2526.2526.2526.25-
Mar 11, 202526.2326.2526.2326.2526.254,800
Mar 10, 202527.0527.0527.0527.0527.05-
Mar 7, 202526.4327.0526.4327.0527.054,700
Mar 6, 202527.3427.3427.3427.3427.34-
Mar 5, 202527.3427.3427.3427.3427.34300
Mar 4, 202528.0428.0428.0428.0428.04-
Mar 3, 202528.0428.0428.0428.0428.04-
Feb 28, 202528.4828.5128.0128.0428.046,800
Feb 27, 202530.1530.2029.8929.8929.897,200
Feb 26, 202530.1330.1330.1330.1330.13-
Feb 25, 202530.1330.1330.1330.1330.13-
Feb 24, 202530.1330.1330.1330.1330.13-
Feb 21, 202530.1330.1330.1330.1330.13-
Feb 20, 202530.1330.1330.1330.1330.13-
Feb 19, 202530.1330.1330.1330.1330.13-
Feb 18, 202530.1330.1330.1330.1330.13-
Feb 14, 202530.1330.1330.1330.1330.13-
Feb 13, 202530.1330.1330.1330.1330.13200
Feb 12, 202529.7229.7229.7229.7229.72200
Feb 11, 202529.6029.6029.6029.6029.60-
Feb 10, 202529.6029.6029.6029.6029.60-
Feb 7, 202529.6029.6029.6029.6029.60300
Feb 6, 202529.5229.5329.5229.5229.523,000
Feb 5, 202528.8328.8328.8328.8328.83-
Feb 4, 202528.8328.8328.8328.8328.83-
Feb 3, 202529.0329.0328.4328.8328.835,900
Jan 31, 202530.3830.3830.2030.2030.202,100
Jan 30, 202530.6930.6930.6930.6930.69-
Jan 29, 202530.6930.6930.6930.6930.69500
Jan 28, 202531.4031.4031.4031.4031.40-
Jan 27, 202531.4031.4031.4031.4031.40-
Jan 24, 202531.4031.4031.4031.4031.40100
Jan 23, 202531.4531.4531.4531.4531.45100
Jan 22, 202531.1031.1031.1031.1031.101,600
Jan 21, 202530.7730.7730.7730.7730.77-
Jan 17, 202530.7730.7730.7730.7730.77900
Jan 16, 202531.3331.3331.3331.3331.33200
Jan 15, 202531.1531.1531.1531.1531.15300
Jan 14, 202531.1831.2731.0031.2731.27900
Jan 13, 202531.3031.3031.2931.2931.291,000
Jan 10, 202531.6031.6030.9930.9930.991,200
Jan 8, 202531.5031.6231.5031.6231.62200
Jan 7, 202531.5131.5131.5131.5131.51300
Jan 6, 202531.9531.9531.9531.9531.95200
Jan 3, 202531.6831.6831.6831.6831.68-
Jan 2, 202531.6831.6831.6831.6831.68200
Dec 31, 202433.4033.4033.4033.4033.40800
Dec 30, 202433.3833.3833.3833.3833.38-
Dec 27, 202433.3833.3833.3833.3833.38400
Dec 26, 202433.6633.6633.6633.6633.66-
Dec 24, 202433.6633.6633.6633.6633.66400
Dec 23, 202433.2633.2633.2633.2633.26100
Dec 20, 202433.6233.6233.5633.5633.56300
Dec 19, 202433.8133.8133.8133.8133.81300
Dec 18, 202433.6333.6333.6333.6333.63-
Dec 17, 202433.6333.6333.6333.6333.63400
Dec 16, 202435.0035.0035.0035.0035.00-
Dec 13, 202435.0035.0035.0035.0035.00-
Dec 12, 202435.0035.0035.0035.0035.00500
Dec 11, 202434.9434.9434.9434.9434.94200
Dec 10, 202433.0034.9233.0034.9234.921,400
Dec 9, 202435.6535.6535.6535.6535.65300
Dec 6, 202434.0834.0834.0834.0834.08-
Dec 5, 202434.0834.0834.0834.0834.08-
Dec 4, 202434.0834.0834.0834.0834.08-
Dec 3, 202434.0834.0834.0834.0834.08-
Dec 2, 202434.0834.0834.0834.0834.08-
Nov 29, 202434.0834.0834.0834.0834.08-
Nov 27, 202434.0834.0834.0834.0834.08-
Nov 26, 202435.2435.2433.9734.0834.082,700
Nov 25, 202435.6336.2535.6336.2536.2529,400
Nov 22, 202435.3035.3035.3035.3035.30-
Nov 21, 202435.2835.3035.2835.3035.307,300
Nov 20, 202434.5034.5034.5034.5034.50-
Nov 19, 202434.4934.5034.4934.5034.50300
Nov 18, 202434.8534.8534.8534.8534.85-
Nov 15, 202434.8534.8534.8534.8534.85100
Nov 14, 202435.8435.8435.8435.8435.84-
Nov 13, 202435.8435.8435.8435.8435.84-
Nov 12, 202435.8435.8435.8435.8435.84-
Nov 11, 202435.8435.8435.8435.8435.84-
Nov 8, 202435.8435.8435.8435.8435.84300
Nov 7, 202435.6235.6235.6235.6235.62-
Nov 6, 202435.6235.6235.6235.6235.62-
Nov 5, 202435.6235.6235.6235.6235.62-
Nov 4, 202435.6235.6235.6235.6235.62-
Nov 1, 202435.6235.6235.6235.6235.62-
Oct 31, 202435.6235.6235.6235.6235.62200
Oct 30, 202433.3833.3833.3833.3833.38-
Oct 29, 202433.3833.3833.3833.3833.38-
Oct 28, 202433.3833.3833.3833.3833.38-
Oct 25, 202433.3833.3833.3833.3833.38-
Oct 24, 202433.3833.3833.3833.3833.38-
Oct 23, 202433.5033.5033.3833.3833.381,000
Oct 22, 202433.5133.5133.5133.5133.51-
Oct 21, 202433.5133.5133.5133.5133.51600
Oct 18, 202434.0234.0234.0234.0234.02-
Oct 17, 202434.0234.0234.0234.0234.02300
Oct 16, 202433.9333.9333.9333.9333.93-
Oct 15, 202433.9233.9333.9233.9333.93300
Oct 14, 202433.4233.4233.4233.4233.42-
Oct 11, 202433.4233.4233.4233.4233.42-
Oct 10, 202433.4233.4233.4233.4233.42-
Oct 9, 202433.4233.4233.4233.4233.42-
Oct 8, 202433.4233.4233.4233.4233.42-
Oct 7, 202433.4233.4233.4233.4233.421,400
Oct 4, 202433.8433.8433.8433.8433.84800
Oct 3, 202434.7134.7134.7134.7134.71-
Oct 2, 202434.7134.7134.7134.7134.71-
Oct 1, 2024 0.037 Dividend
Oct 1, 202434.7434.7434.7034.7134.711,500
Sep 30, 202434.0334.0334.0334.0333.998,900
Sep 27, 202434.2234.4034.2234.2534.216,800
Sep 26, 202433.2133.2133.2133.2133.17-
Sep 25, 202433.2133.2133.2133.2133.1713,200
Sep 24, 202433.2133.2133.2133.2133.17600
Sep 23, 202433.2133.2133.2133.2133.17-
Sep 20, 202433.2133.2133.2133.2133.17-
Sep 19, 202433.2133.2133.2133.2133.17-
Sep 18, 202433.2133.2133.2133.2133.17-
Sep 17, 202433.2133.2133.2133.2133.17-
Sep 16, 202433.2133.2133.2133.2133.17300
Sep 13, 202433.1233.1233.0533.0533.01400
Sep 12, 202433.7933.7933.7933.7933.75-
Sep 11, 202433.7933.7933.7933.7933.75-
Sep 10, 202433.7933.7933.7933.7933.75-
Sep 9, 202433.7933.7933.7933.7933.75-
Sep 6, 202433.7933.7933.7933.7933.75-
Sep 5, 202433.7933.7933.7933.7933.75100
Sep 4, 202434.0234.0234.0234.0233.98-
Sep 3, 202434.0234.0234.0234.0233.98-
Aug 30, 202434.0234.0234.0234.0233.98-
Aug 29, 202434.0234.0234.0234.0233.98-
Aug 28, 202434.0234.0234.0234.0233.98200
Aug 27, 202433.8333.8333.8333.8333.79-
Aug 26, 202433.8333.8333.8333.8333.79400
Aug 23, 202433.5333.5333.5333.5333.49-
Aug 22, 202433.5333.5333.5333.5333.49-
Aug 21, 202433.5333.5333.5333.5333.49-
Aug 20, 202433.5333.5333.5333.5333.49-
Aug 19, 202433.5333.5333.5333.5333.49-
Aug 16, 202433.5333.5333.5333.5333.49-
Aug 15, 202433.5333.5333.5333.5333.49500
Aug 14, 202433.0833.0833.0833.0833.04-
Aug 13, 202433.0833.0833.0833.0833.04-
Aug 12, 202433.0833.0833.0833.0833.04-
Aug 9, 202433.0833.0833.0833.0833.04-
Aug 8, 202433.0833.0833.0833.0833.04300
Aug 7, 202433.4933.4933.0033.0032.96300
Aug 6, 202433.4533.4533.4533.4533.41100
Aug 5, 202434.5946.2834.5946.2846.23700
Aug 2, 202434.5934.5934.5934.5934.55-
Aug 1, 202434.5934.5934.5934.5934.55-
Jul 31, 202434.5934.5934.5934.5934.55-
Jul 30, 202434.5934.5934.5934.5934.55-
Jul 29, 202434.5934.5934.5934.5934.55100
Jul 26, 202432.7632.7632.7632.7632.72-
Jul 25, 202432.7632.7632.7632.7632.72100
Jul 24, 202431.6031.6031.6031.6031.57-
Jul 23, 202431.6031.6031.6031.6031.57-
Jul 22, 202431.6031.6031.6031.6031.57-
Jul 19, 202431.6031.6031.6031.6031.57-
Jul 18, 202431.6031.6031.6031.6031.57-
Jul 17, 202431.6031.6031.6031.6031.57-
Jul 16, 202431.6031.6031.6031.6031.57-
Jul 15, 202431.6031.6031.6031.6031.57200
Jul 12, 202432.4132.4132.4132.4132.37300
Jul 11, 202432.0032.0032.0032.0031.97-
Jul 10, 202432.0032.0032.0032.0031.97-
Jul 9, 202432.0032.0032.0032.0031.97-
Jul 8, 202432.0032.0032.0032.0031.97-
Jul 5, 202432.0032.0032.0032.0031.97200
Jul 3, 2024 0.022 Dividend
Jul 3, 202431.9431.9431.9431.9431.91-
Jul 2, 202431.9431.9431.9431.9431.88300
Jul 1, 202434.9034.9034.9034.9034.84200
Jun 28, 202431.8331.8331.8331.8331.77-
Jun 27, 202431.8331.8331.8331.8331.77-
Jun 26, 202431.8331.8331.8331.8331.77-
Jun 25, 202431.8331.8331.8331.8331.77-
Jun 24, 202431.8531.8531.8331.8331.77600
Jun 21, 202432.2832.2832.2832.2832.22-
Jun 20, 202432.2832.2832.2832.2832.22-
Jun 18, 202432.2832.2832.2832.2832.22500
Jun 17, 202433.0033.0033.0033.0032.94-
Jun 14, 202433.0033.0033.0033.0032.94-
Jun 13, 202433.0033.0033.0033.0032.94300
Jun 12, 202433.0033.0033.0033.0032.94-
Jun 11, 202433.0533.0533.0033.0032.94800
Jun 10, 202432.9832.9832.9832.9832.92300
Jun 7, 202432.6532.6532.6532.6532.59500
Jun 6, 202432.6532.6532.6532.6532.591,000
Jun 5, 202432.6532.6532.6532.6532.59300
Jun 4, 202431.7631.7631.7631.7631.70-
Jun 3, 202431.5631.7631.5631.7631.70500
May 31, 202431.3831.3831.3831.3831.32-
May 30, 202431.3831.3831.3831.3831.32300
May 29, 202432.0532.0532.0532.0531.99100
May 28, 202432.0532.0532.0532.0531.99-
May 24, 202432.0532.0532.0532.0531.99100
May 23, 202432.8032.8032.8032.8032.74-
May 22, 202432.8032.8032.8032.8032.74-
May 21, 202432.8032.8032.8032.8032.74-
May 20, 202432.8032.8032.8032.8032.74-
May 17, 202432.8032.8032.8032.8032.74100
May 16, 202433.1633.1633.1633.1633.10100
May 15, 202434.1434.1434.1434.1434.08-
May 14, 202434.1434.1434.1434.1434.08200
May 13, 202433.0333.0333.0333.0332.97-
May 10, 202433.0333.0333.0333.0332.97-
May 9, 202433.0333.0333.0333.0332.97200
May 8, 202431.8731.8731.8731.8731.81-
May 7, 202431.8731.8731.8731.8731.81-
May 6, 202431.8731.8731.8731.8731.81-