Canada Packers Inc. (TSX:CPKR)
Canada · Delayed Price · Currency is CAD 15.44
-0.16 (-1.03%)
At close: Dec 19, 2025
Canada Packers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 16.75 | 16.81 | 16.45 | 16.76 | 16.51 | -0.24% | 73,219 |
| Oct 27, 2025 | 16.82 | 17.00 | 16.43 | 16.80 | 16.55 | -0.59% | 121,765 |
| Oct 24, 2025 | 17.25 | 17.25 | 16.50 | 16.90 | 16.65 | -0.41% | 138,012 |
| Oct 23, 2025 | 17.21 | 17.30 | 16.75 | 16.97 | 16.72 | -0.76% | 36,610 |
| Oct 22, 2025 | 16.38 | 17.55 | 16.25 | 17.10 | 16.84 | 5.36% | 130,316 |
| Oct 21, 2025 | 16.01 | 16.35 | 16.01 | 16.23 | 15.99 | 1.44% | 65,547 |
| Oct 20, 2025 | 16.50 | 16.50 | 16.00 | 16.00 | 15.76 | -1.17% | 190,659 |
| Oct 17, 2025 | 15.30 | 16.50 | 15.25 | 16.19 | 15.95 | 7.22% | 244,887 |
| Oct 16, 2025 | 14.33 | 15.13 | 14.23 | 15.10 | 14.87 | 8.24% | 208,257 |
| Oct 15, 2025 | 14.11 | 14.31 | 13.90 | 13.95 | 13.74 | -1.06% | 190,601 |
| Oct 14, 2025 | 14.25 | 14.59 | 14.01 | 14.10 | 13.89 | -1.33% | 142,223 |
| Oct 10, 2025 | 14.53 | 14.55 | 14.20 | 14.29 | 14.08 | -1.04% | 152,810 |