Canada Packers Inc. (CPKRF)
OTCMKTS · Delayed Price · Currency is USD
12.99
+0.67 (5.44%)
At close: Feb 5, 2026
Canada Packers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 12.85 | 12.99 | 12.32 | 12.99 | 12.99 | 5.44% | 8,988 |
| Feb 3, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 5.69% | 3,426 |
| Jan 30, 2026 | 11.94 | 11.94 | 11.66 | 11.66 | 11.66 | -3.62% | 37,544 |
| Jan 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.09 | -3.32% | 13,080 |
| Jan 27, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -2.80% | 1,671 |
| Jan 26, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 2.14% | 2,645 |
| Jan 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.02% | 769 |
| Jan 20, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.32% | 3,258 |
| Jan 16, 2026 | 12.40 | 12.40 | 12.39 | 12.39 | 12.39 | -1.74% | 679 |
| Jan 15, 2026 | 12.59 | 12.61 | 12.58 | 12.61 | 12.61 | 2.81% | 1,317 |
| Jan 13, 2026 | 12.30 | 12.56 | 12.26 | 12.27 | 12.26 | -1.88% | 3,131 |
| Jan 12, 2026 | 12.30 | 12.50 | 12.25 | 12.50 | 12.50 | 2.96% | 3,133 |
| Jan 8, 2026 | 12.16 | 12.18 | 12.13 | 12.14 | 12.14 | 1.01% | 3,035 |
| Jan 6, 2026 | 12.10 | 12.10 | 12.02 | 12.02 | 12.02 | -2.83% | 1,923 |
| Jan 5, 2026 | 12.23 | 12.37 | 12.23 | 12.37 | 12.37 | 8.13% | 1,376 |
| Dec 30, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 269 |
| Dec 23, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.14% | 178 |
| Dec 19, 2025 | 11.16 | 11.20 | 11.16 | 11.20 | 11.20 | -1.32% | 21,679 |
| Dec 18, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.13% | 4,183 |
| Dec 16, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.36 | 1.29% | 4,350 |
| Dec 15, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.72% | 1,550 |
| Dec 9, 2025 | 11.23 | 11.23 | 11.14 | 11.14 | 10.98 | -1.14% | 4,008 |
| Dec 5, 2025 | 11.33 | 11.33 | 11.27 | 11.27 | 11.11 | -2.69% | 766 |
| Dec 3, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.41 | 4.80% | 544 |
| Nov 26, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.89 | -1.34% | 739 |
| Nov 24, 2025 | 11.22 | 11.22 | 11.20 | 11.20 | 11.04 | 0.63% | 982 |
| Nov 21, 2025 | 11.11 | 11.13 | 11.11 | 11.13 | 10.97 | -0.62% | 1,502 |
| Nov 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.04 | -10.40% | 3,432 |
| Nov 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | 11.01% | 1,371 |
| Nov 13, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.10 | 1.35% | 2,751 |
| Nov 11, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.95 | -1.24% | 539 |
| Nov 10, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.09 | 2.74% | 702 |
| Nov 6, 2025 | 10.94 | 10.95 | 10.94 | 10.95 | 10.79 | -4.78% | 680 |
| Nov 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 0.52% | 10,139 |
| Nov 4, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.27 | -4.67% | 3,510 |
| Oct 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 1.18% | 19,777 |
| Oct 29, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.69 | 0.45% | 4,660 |
| Oct 28, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.63 | -2.50% | 7,457 |
| Oct 24, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 11.93 | - | 19,560 |
| Oct 23, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 11.93 | 3.82% | 238 |
| Oct 21, 2025 | 11.58 | 11.66 | 11.50 | 11.66 | 11.49 | 1.07% | 10,625 |
| Oct 20, 2025 | 11.45 | 11.54 | 11.45 | 11.54 | 11.37 | 1.23% | 11,253 |
| Oct 17, 2025 | 11.00 | 11.60 | 11.00 | 11.40 | 11.23 | 13.55% | 7,029 |
| Oct 15, 2025 | 10.06 | 10.06 | 10.03 | 10.04 | 9.89 | -0.88% | 4,450 |
| Oct 14, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 9.98 | -29.56% | 16,120 |
| Oct 7, 2025 | 14.80 | 14.91 | 14.35 | 14.38 | 14.17 | -0.62% | 10,831 |