Winpak Ltd. (WPK)

WPK
🏛️ Kanada →
41.36
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 37.24 37.50 37.05 37.17 0.0M
2021-12-30 37.43 37.59 37.15 37.22 0.0M
2021-12-29 36.75 37.65 36.75 37.28 0.0M
2021-12-24 36.60 36.81 36.40 36.59 0.0M
2021-12-23 36.97 36.98 36.45 36.60 0.1M
2021-12-22 36.72 36.94 36.59 36.83 0.0M
2021-12-21 36.75 37.07 36.59 36.79 0.1M
2021-12-20 36.91 37.10 36.22 36.62 0.1M
2021-12-17 36.99 37.81 36.82 36.82 1.0M
2021-12-16 36.66 37.26 36.66 37.08 0.1M
2021-12-15 35.94 36.75 35.79 36.66 0.1M
2021-12-14 35.83 36.12 35.43 36.03 0.2M
2021-12-13 35.50 35.79 35.16 35.75 0.1M
2021-12-10 35.82 35.92 35.45 35.56 0.0M
2021-12-09 35.77 36.42 35.48 35.52 0.1M
2021-12-08 37.06 37.08 35.72 35.75 0.1M
2021-12-07 36.29 36.52 36.02 36.06 0.1M
2021-12-06 35.11 35.68 34.83 35.63 0.2M
2021-12-03 35.47 36.19 34.74 34.98 0.1M
2021-12-02 35.62 35.91 35.23 35.43 0.1M
2021-12-01 35.22 35.79 35.01 35.57 0.1M
2021-11-30 35.81 35.82 34.86 34.91 0.1M
2021-11-29 36.31 36.42 35.79 35.84 0.1M
2021-11-26 37.38 37.38 36.09 36.24 0.1M
2021-11-25 38.16 38.16 37.50 37.52 0.0M
2021-11-24 38.35 38.35 37.60 37.65 0.1M
2021-11-23 38.30 38.41 38.02 38.29 0.1M
2021-11-22 38.50 39.04 38.03 38.30 0.1M
2021-11-19 38.13 39.06 38.10 38.64 0.1M
2021-11-18 38.95 38.95 38.04 38.10 0.0M
2021-11-17 38.87 39.08 38.25 38.47 0.1M
2021-11-16 38.77 38.99 38.69 38.81 0.0M
2021-11-15 38.97 38.97 38.60 38.88 0.2M
2021-11-12 39.08 39.08 38.53 38.93 0.0M
2021-11-11 39.10 39.14 38.71 38.83 0.0M
2021-11-10 39.36 39.45 38.99 39.09 0.0M
2021-11-09 39.10 39.36 38.89 39.29 0.1M
2021-11-08 39.50 39.70 38.99 39.04 0.1M
2021-11-05 39.60 39.60 38.73 39.01 0.0M
2021-11-04 39.27 39.95 39.27 39.54 0.0M
2021-11-03 39.01 39.36 38.85 39.27 0.0M
2021-11-02 38.90 39.09 38.76 38.98 0.1M
2021-11-01 38.76 38.98 38.76 38.90 0.0M
2021-10-29 38.79 39.09 38.73 38.73 0.0M
2021-10-28 38.16 39.08 38.13 38.87 0.0M
2021-10-27 39.27 39.45 37.93 38.27 0.1M
2021-10-26 39.50 39.61 39.07 39.27 0.1M
2021-10-25 39.58 39.58 39.22 39.36 0.1M
2021-10-22 39.03 39.78 38.54 39.72 0.1M
2021-10-21 39.52 39.91 38.90 39.46 0.1M
2021-10-20 39.62 40.22 39.62 39.87 0.0M
2021-10-19 40.69 40.73 39.57 39.66 0.0M
2021-10-18 40.85 40.87 40.51 40.69 0.0M
2021-10-15 40.00 40.94 39.88 40.85 0.1M
2021-10-14 39.78 40.10 39.64 40.05 0.0M
2021-10-13 39.85 39.92 39.37 39.48 0.0M
2021-10-12 40.16 40.50 39.64 39.74 0.0M
2021-10-08 40.68 41.06 40.33 40.43 0.0M
2021-10-07 41.35 41.35 40.56 40.68 0.0M
2021-10-06 40.33 40.76 40.14 40.29 0.0M
2021-10-05 40.28 40.64 40.25 40.37 0.0M
2021-10-04 40.43 40.52 39.82 40.28 0.0M
2021-10-01 41.00 41.09 39.85 40.54 0.0M
2021-09-30 41.79 41.83 40.93 40.95 0.1M
2021-09-29 41.61 41.85 41.39 41.63 0.0M
2021-09-28 41.83 42.09 41.39 41.55 0.1M
2021-09-27 42.01 42.11 41.42 42.01 0.1M
2021-09-24 43.01 43.01 42.07 42.25 0.0M
2021-09-23 43.85 43.85 42.62 42.74 0.0M
2021-09-22 42.70 43.87 42.70 43.85 0.1M
2021-09-21 42.42 43.09 42.42 42.88 0.0M
2021-09-20 42.75 42.75 42.14 42.42 0.0M
2021-09-17 42.57 42.92 42.43 42.74 0.2M
2021-09-16 42.19 42.83 42.14 42.57 0.0M
2021-09-15 43.13 43.13 42.50 42.86 0.0M
2021-09-14 42.27 42.72 42.12 42.60 0.0M
2021-09-13 42.68 42.68 41.94 42.27 0.0M
2021-09-10 42.72 42.74 42.40 42.59 0.0M
2021-09-09 42.82 42.98 42.52 42.72 0.0M
2021-09-08 43.00 43.20 42.80 43.13 0.0M
2021-09-07 43.69 43.69 42.88 43.00 0.0M
2021-09-03 43.76 43.92 43.53 43.55 0.0M
2021-09-02 43.49 43.73 42.76 43.61 0.1M
2021-09-01 42.80 43.44 42.69 43.36 0.0M
2021-08-31 43.19 43.42 42.80 42.80 0.1M
2021-08-30 43.50 43.66 43.08 43.31 0.0M
2021-08-27 43.45 43.70 43.13 43.50 0.0M
2021-08-26 43.27 43.69 42.80 43.60 0.1M
2021-08-25 43.04 43.29 42.86 43.25 0.0M
2021-08-24 43.16 43.34 42.65 43.04 0.0M
2021-08-23 43.28 43.28 42.79 43.21 0.0M
2021-08-20 42.99 43.36 42.89 43.32 0.0M
2021-08-19 42.97 43.35 42.59 43.02 0.0M
2021-08-18 42.47 43.17 42.19 42.97 0.1M
2021-08-17 42.19 42.61 42.09 42.60 0.0M
2021-08-16 42.05 42.66 42.05 42.19 0.0M
2021-08-13 42.27 42.69 42.10 42.60 0.1M
2021-08-12 42.12 42.51 42.00 42.42 0.0M
2021-08-11 42.24 42.45 41.95 42.26 0.0M
2021-08-10 41.39 42.45 41.39 42.38 0.1M
2021-08-09 41.08 41.70 41.08 41.39 0.0M
2021-08-06 40.75 41.33 40.69 41.08 0.0M
2021-08-05 40.46 41.10 40.46 40.76 0.1M
2021-08-04 40.92 41.12 40.42 40.79 0.1M
2021-08-03 40.86 41.14 40.77 40.92 0.1M
2021-07-30 40.97 41.15 40.58 40.77 0.1M
2021-07-29 40.62 41.08 40.55 40.97 0.1M
2021-07-28 40.52 40.87 40.41 40.62 0.1M
2021-07-27 40.39 40.60 40.22 40.60 0.0M
2021-07-26 39.89 40.82 39.85 40.45 0.1M
2021-07-23 38.30 39.89 38.29 39.80 0.1M
2021-07-22 37.94 38.81 37.94 38.61 0.1M
2021-07-21 38.00 38.33 38.00 38.13 0.1M
2021-07-20 37.57 38.13 37.57 38.08 0.1M
2021-07-19 37.36 38.34 37.29 37.60 0.1M
2021-07-16 37.88 37.92 37.51 37.69 0.0M
2021-07-15 37.89 38.06 37.71 37.84 0.0M
2021-07-14 37.84 38.19 37.46 38.10 0.0M
2021-07-13 38.13 38.13 37.76 37.84 0.0M
2021-07-12 37.95 38.45 37.95 38.24 0.0M
2021-07-09 38.03 38.41 37.86 37.95 0.0M
2021-07-08 37.68 38.14 37.65 38.03 0.0M
2021-07-07 38.05 38.40 37.46 37.85 0.0M
2021-07-06 38.31 38.46 37.70 38.14 0.1M
2021-07-05 38.08 38.25 37.83 38.22 0.0M
2021-07-02 38.65 38.71 38.19 38.27 0.1M
2021-06-30 39.00 39.01 38.48 38.67 0.1M
2021-06-29 39.30 39.78 38.80 38.86 0.1M
2021-06-28 39.43 39.86 39.05 39.29 0.1M
2021-06-25 38.84 39.42 38.81 39.27 0.1M
2021-06-24 40.40 40.41 38.64 38.75 0.2M
2021-06-23 38.23 40.34 38.03 40.09 0.2M
2021-06-22 37.98 38.25 37.72 38.21 0.0M
2021-06-21 37.57 38.14 37.39 37.94 0.0M
2021-06-18 37.90 38.07 37.57 37.74 0.1M
2021-06-17 38.01 38.13 37.90 38.03 0.0M
2021-06-16 38.12 38.27 37.95 38.01 0.1M
2021-06-15 38.36 38.36 38.04 38.16 0.0M
2021-06-14 37.50 38.03 37.42 37.93 0.0M
2021-06-11 37.42 37.63 37.21 37.45 0.0M
2021-06-10 37.66 37.88 37.25 37.40 0.0M
2021-06-09 37.41 37.73 37.35 37.68 0.0M
2021-06-08 37.13 37.65 37.13 37.34 0.1M
2021-06-07 37.42 37.62 37.13 37.15 0.0M
2021-06-04 37.38 37.46 37.13 37.27 0.0M
2021-06-03 37.48 37.71 37.13 37.37 0.1M
2021-06-02 37.69 37.69 37.24 37.58 0.0M
2021-06-01 37.58 37.76 37.05 37.65 0.0M
2021-05-31 37.27 37.64 37.13 37.35 0.0M
2021-05-28 37.41 37.41 37.01 37.23 0.0M
2021-05-27 37.51 37.60 36.96 37.37 0.2M
2021-05-26 37.61 37.99 37.34 37.49 0.0M
2021-05-25 38.18 38.41 37.34 37.50 0.1M
2021-05-21 38.46 38.46 38.02 38.26 0.0M
2021-05-20 38.42 38.53 38.00 38.46 0.1M
2021-05-19 38.85 38.85 38.25 38.39 0.1M
2021-05-18 39.09 39.36 38.96 39.03 0.0M
2021-05-17 38.80 39.28 38.73 39.06 0.1M
2021-05-14 39.05 39.36 38.66 38.83 0.0M
2021-05-13 38.64 39.64 38.64 38.99 0.1M
2021-05-12 38.28 38.64 37.89 38.62 0.1M
2021-05-11 38.15 39.00 37.92 38.41 0.0M
2021-05-10 38.03 38.44 37.99 38.38 0.0M
2021-05-07 38.33 38.33 37.87 38.05 0.0M
2021-05-06 39.01 39.01 38.24 38.27 0.0M
2021-05-05 38.99 39.31 38.80 39.01 0.1M
2021-05-04 39.22 39.39 38.93 39.00 0.1M
2021-05-03 39.63 39.79 39.18 39.22 0.1M
2021-04-30 39.98 40.20 39.55 39.62 0.1M
2021-04-29 40.49 40.49 40.06 40.08 0.0M
2021-04-28 40.64 40.64 40.26 40.48 0.1M
2021-04-27 40.51 40.88 40.30 40.43 0.1M
2021-04-26 40.75 41.02 40.15 40.45 0.1M
2021-04-23 41.28 41.43 39.49 40.44 0.1M
2021-04-22 41.13 41.65 40.66 41.64 0.1M
2021-04-21 41.21 41.42 40.81 41.42 0.0M
2021-04-20 41.26 41.35 40.59 40.68 0.0M
2021-04-19 41.32 41.39 40.88 41.32 0.1M
2021-04-16 40.86 41.52 40.86 41.34 0.1M
2021-04-15 40.57 41.03 40.30 40.77 0.1M
2021-04-14 40.62 40.73 40.36 40.38 0.1M
2021-04-13 40.55 41.31 40.53 40.60 0.0M
2021-04-12 40.57 41.11 40.40 40.93 0.0M
2021-04-09 40.29 40.99 40.13 40.88 0.1M
2021-04-08 41.26 41.28 40.14 40.37 0.0M
2021-04-07 41.83 41.96 41.10 41.26 0.1M
2021-04-06 41.65 42.01 41.21 41.82 0.1M
2021-04-05 41.64 42.21 41.64 41.78 0.0M
2021-04-01 41.20 42.01 41.20 41.95 0.0M
2021-03-31 42.06 42.32 41.44 41.84 0.1M
2021-03-30 41.78 42.18 41.59 42.16 0.1M
2021-03-29 41.49 42.05 40.38 42.05 0.1M
2021-03-26 41.64 42.00 41.30 41.42 0.1M
2021-03-25 40.55 41.79 40.27 41.78 0.1M
2021-03-24 41.02 41.02 40.62 41.01 0.1M
2021-03-23 40.62 41.30 40.62 40.86 0.0M
2021-03-22 40.34 40.85 40.05 40.47 0.1M
2021-03-19 40.07 40.93 39.86 40.93 0.1M
2021-03-18 40.00 40.38 39.99 40.26 0.1M
2021-03-17 40.05 40.31 39.97 40.20 0.1M
2021-03-16 39.62 40.19 39.34 40.19 0.1M
2021-03-15 39.45 39.77 38.76 39.75 0.1M
2021-03-12 38.41 39.58 38.41 39.45 0.0M
2021-03-11 39.05 39.57 38.49 39.43 0.1M
2021-03-10 39.21 39.21 38.40 39.04 0.0M
2021-03-09 38.09 39.33 38.07 38.94 0.1M
2021-03-08 36.91 38.06 36.91 38.00 0.1M
2021-03-05 37.46 37.97 36.39 36.84 0.1M
2021-03-04 37.46 38.11 37.17 37.49 0.1M
2021-03-03 37.23 38.23 37.23 38.07 0.1M
2021-03-02 38.28 38.28 36.55 37.38 0.0M
2021-03-01 37.13 37.70 37.07 37.67 0.0M
2021-02-26 36.63 37.05 36.32 36.87 0.0M
2021-02-25 36.58 36.75 36.34 36.71 0.0M
2021-02-24 36.05 36.73 36.05 36.63 0.1M
2021-02-23 36.76 36.77 35.95 36.37 0.1M
2021-02-22 36.62 37.11 36.22 37.03 0.1M
2021-02-19 37.07 37.51 36.65 36.73 0.1M
2021-02-18 37.04 37.41 36.84 36.99 0.0M
2021-02-17 37.00 37.46 36.93 37.13 0.1M
2021-02-16 37.16 37.64 36.90 37.17 0.0M
2021-02-12 37.12 37.32 36.83 37.29 0.0M
2021-02-11 37.10 37.42 37.04 37.12 0.0M
2021-02-10 37.56 37.56 36.93 37.07 0.0M
2021-02-09 37.77 37.82 37.46 37.64 0.0M
2021-02-08 37.99 38.15 37.75 37.77 0.0M
2021-02-05 37.61 37.99 37.39 37.99 0.0M
2021-02-04 38.28 38.42 37.67 37.83 0.0M
2021-02-03 38.76 38.76 38.21 38.44 0.0M
2021-02-02 38.36 38.75 37.80 38.72 0.0M
2021-02-01 37.72 38.47 37.43 38.30 0.1M
2021-01-29 38.41 38.41 36.97 37.35 0.1M
2021-01-28 39.06 39.20 38.28 38.39 0.0M
2021-01-27 39.36 39.45 38.75 39.06 0.1M
2021-01-26 38.95 39.49 38.65 39.44 0.0M
2021-01-25 38.76 39.13 38.76 38.96 0.0M
2021-01-22 38.76 39.12 38.55 38.85 0.0M
2021-01-21 39.82 39.82 38.83 38.83 0.0M
2021-01-20 39.46 39.46 38.86 38.94 0.1M
2021-01-19 39.85 39.85 39.02 39.32 0.0M
2021-01-18 39.00 39.61 39.00 39.37 0.0M
2021-01-15 38.88 39.45 38.85 39.37 0.0M
2021-01-14 38.93 39.16 38.77 39.06 0.0M
2021-01-13 39.07 39.22 38.86 38.95 0.0M
2021-01-12 39.01 39.30 38.79 39.08 0.0M
2021-01-11 39.98 40.05 39.29 39.33 0.0M
2021-01-08 40.47 40.48 39.86 40.11 0.0M
2021-01-07 40.06 40.46 39.95 40.32 0.0M
2021-01-06 40.21 40.78 39.92 39.95 0.0M
2021-01-05 40.17 40.41 39.70 40.29 0.0M
2021-01-04 40.06 40.23 39.69 39.88 0.0M