Canada Packers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	16.58	16.98	16.58	16.78	16.78	1.21%	31,958
Jan 8, 2026	16.62	16.90	16.52	16.58	16.58	-0.24%	31,438
Jan 7, 2026	16.74	16.86	16.36	16.62	16.62	-0.54%	68,049
Jan 6, 2026	17.10	17.13	16.62	16.71	16.71	-1.94%	63,000
Jan 5, 2026	16.67	17.07	16.54	17.04	17.04	2.22%	92,098
Jan 2, 2026	16.01	16.76	16.01	16.67	16.67	3.60%	85,846
Dec 31, 2025	16.01	16.12	15.98	16.09	16.09	0.69%	24,388
Dec 30, 2025	16.22	16.22	15.98	15.98	15.98	-0.50%	59,730
Dec 29, 2025	15.79	16.32	15.79	16.06	16.06	1.07%	91,842
Dec 24, 2025	15.72	15.93	15.68	15.89	15.89	0.06%	27,958
Dec 23, 2025	15.71	15.93	15.60	15.88	15.88	1.21%	31,150
Dec 22, 2025	15.51	15.83	15.51	15.69	15.69	1.62%	71,289
Dec 19, 2025	15.60	15.65	15.26	15.44	15.44	-1.03%	604,268
Dec 18, 2025	15.64	15.89	15.53	15.60	15.60	-	73,125
Dec 17, 2025	15.72	15.84	15.57	15.60	15.60	-0.26%	38,576
Dec 16, 2025	15.48	15.70	15.30	15.64	15.64	1.62%	38,941
Dec 15, 2025	15.41	15.60	15.39	15.39	15.39	-0.52%	37,148
Dec 12, 2025	15.46	15.66	15.34	15.47	15.47	-0.13%	89,124
Dec 11, 2025	15.49	15.53	15.35	15.49	15.49	1.04%	46,044
Dec 10, 2025	15.35	15.51	15.30	15.33	15.33	-0.52%	68,595
Dec 9, 2025	15.49	15.65	15.37	15.41	15.18	-0.71%	83,849
Dec 8, 2025	15.68	15.68	15.35	15.52	15.29	-0.39%	89,845
Dec 5, 2025	15.63	16.06	15.27	15.58	15.35	-0.64%	117,770
Dec 4, 2025	16.16	16.20	15.65	15.68	15.45	-2.12%	112,611
Dec 3, 2025	16.00	16.45	15.94	16.02	15.78	0.12%	66,820
Dec 2, 2025	15.86	16.15	15.79	16.00	15.76	1.59%	100,671
Dec 1, 2025	16.07	16.07	15.68	15.75	15.51	-1.50%	61,846
Nov 28, 2025	15.62	16.01	15.52	15.99	15.75	1.91%	53,847
Nov 27, 2025	15.42	15.75	15.42	15.69	15.46	1.55%	50,646
Nov 26, 2025	15.56	15.72	15.40	15.45	15.22	-0.71%	140,418
Nov 25, 2025	16.02	16.02	15.56	15.56	15.33	-1.39%	68,506
Nov 24, 2025	15.90	16.50	15.75	15.78	15.54	0.32%	104,270
Nov 21, 2025	15.61	15.77	15.60	15.73	15.50	0.64%	42,909
Nov 20, 2025	15.53	15.80	15.49	15.63	15.40	1.17%	42,000
Nov 19, 2025	15.73	15.73	15.42	15.45	15.22	-1.53%	71,389
Nov 18, 2025	15.45	15.76	15.45	15.69	15.46	0.90%	74,473
Nov 17, 2025	15.62	15.73	15.47	15.55	15.32	-0.83%	37,790
Nov 14, 2025	15.85	15.87	15.53	15.68	15.45	-1.51%	49,390
Nov 13, 2025	15.76	16.15	15.49	15.92	15.68	2.25%	80,866
Nov 12, 2025	15.49	15.73	15.30	15.57	15.34	2.03%	62,973
Nov 11, 2025	15.55	15.71	15.25	15.26	15.03	-1.86%	68,698
Nov 10, 2025	15.84	15.84	15.25	15.55	15.32	0.65%	140,161
Nov 7, 2025	15.49	15.88	15.31	15.45	15.22	1.18%	108,507
Nov 6, 2025	16.05	16.13	15.27	15.27	15.04	-5.97%	127,160
Nov 5, 2025	16.80	16.80	16.07	16.24	16.00	2.85%	157,304
Nov 4, 2025	16.16	16.29	15.57	15.79	15.55	-2.29%	93,304
Nov 3, 2025	16.98	16.98	16.15	16.16	15.92	-3.41%	65,934
Oct 31, 2025	16.60	16.82	16.60	16.73	16.48	0.48%	106,693
Oct 30, 2025	16.75	16.76	16.56	16.65	16.40	-0.89%	102,071
Oct 29, 2025	16.75	16.85	16.57	16.80	16.55	0.24%	28,787