Canada Packers Inc. (TSX:CPKR)
Canada · Delayed Price · Currency is CAD 15.99
+0.30 (1.91%)
At close: Nov 28, 2025
Canada Packers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.62 | 16.01 | 15.52 | 15.99 | 15.99 | 1.91% | 53,847 |
| Nov 27, 2025 | 15.42 | 15.75 | 15.42 | 15.69 | 15.69 | 1.55% | 50,646 |
| Nov 26, 2025 | 15.56 | 15.72 | 15.40 | 15.45 | 15.45 | -0.71% | 140,418 |
| Nov 25, 2025 | 16.02 | 16.02 | 15.56 | 15.56 | 15.56 | -1.39% | 68,506 |
| Nov 24, 2025 | 15.90 | 16.50 | 15.75 | 15.78 | 15.78 | 0.32% | 104,270 |
| Nov 21, 2025 | 15.61 | 15.77 | 15.60 | 15.73 | 15.73 | 0.64% | 42,909 |
| Nov 20, 2025 | 15.53 | 15.80 | 15.49 | 15.63 | 15.63 | 1.17% | 42,000 |
| Nov 19, 2025 | 15.73 | 15.73 | 15.42 | 15.45 | 15.45 | -1.53% | 71,389 |
| Nov 18, 2025 | 15.45 | 15.76 | 15.45 | 15.69 | 15.69 | 0.90% | 74,473 |
| Nov 17, 2025 | 15.62 | 15.73 | 15.47 | 15.55 | 15.55 | -0.83% | 37,790 |
| Nov 14, 2025 | 15.85 | 15.87 | 15.53 | 15.68 | 15.68 | -1.51% | 49,390 |
| Nov 13, 2025 | 15.76 | 16.15 | 15.49 | 15.92 | 15.92 | 2.25% | 80,866 |
| Nov 12, 2025 | 15.49 | 15.73 | 15.30 | 15.57 | 15.57 | 2.03% | 62,973 |
| Nov 11, 2025 | 15.55 | 15.71 | 15.25 | 15.26 | 15.26 | -1.86% | 68,698 |
| Nov 10, 2025 | 15.84 | 15.84 | 15.25 | 15.55 | 15.55 | 0.65% | 140,161 |
| Nov 7, 2025 | 15.49 | 15.88 | 15.31 | 15.45 | 15.45 | 1.18% | 108,507 |
| Nov 6, 2025 | 16.05 | 16.13 | 15.27 | 15.27 | 15.27 | -5.97% | 127,160 |
| Nov 5, 2025 | 16.80 | 16.80 | 16.07 | 16.24 | 16.24 | 2.85% | 157,304 |
| Nov 4, 2025 | 16.16 | 16.29 | 15.57 | 15.79 | 15.79 | -2.29% | 93,304 |
| Nov 3, 2025 | 16.98 | 16.98 | 16.15 | 16.16 | 16.16 | -3.41% | 65,934 |
| Oct 31, 2025 | 16.60 | 16.82 | 16.60 | 16.73 | 16.73 | 0.48% | 106,693 |
| Oct 30, 2025 | 16.75 | 16.76 | 16.56 | 16.65 | 16.65 | -0.89% | 102,071 |
| Oct 29, 2025 | 16.75 | 16.85 | 16.57 | 16.80 | 16.80 | 0.24% | 28,787 |
| Oct 28, 2025 | 16.75 | 16.81 | 16.45 | 16.76 | 16.76 | -0.24% | 73,219 |
| Oct 27, 2025 | 16.82 | 17.00 | 16.43 | 16.80 | 16.80 | -0.59% | 121,765 |
| Oct 24, 2025 | 17.25 | 17.25 | 16.50 | 16.90 | 16.90 | -0.41% | 138,012 |
| Oct 23, 2025 | 17.21 | 17.30 | 16.75 | 16.97 | 16.97 | -0.76% | 36,610 |
| Oct 22, 2025 | 16.38 | 17.55 | 16.25 | 17.10 | 17.10 | 5.36% | 130,316 |
| Oct 21, 2025 | 16.01 | 16.35 | 16.01 | 16.23 | 16.23 | 1.44% | 65,547 |
| Oct 20, 2025 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -1.17% | 190,659 |
| Oct 17, 2025 | 15.30 | 16.50 | 15.25 | 16.19 | 16.19 | 7.22% | 244,887 |
| Oct 16, 2025 | 14.33 | 15.13 | 14.23 | 15.10 | 15.10 | 8.24% | 208,257 |
| Oct 15, 2025 | 14.11 | 14.31 | 13.90 | 13.95 | 13.95 | -1.06% | 190,601 |
| Oct 14, 2025 | 14.25 | 14.59 | 14.01 | 14.10 | 14.10 | -1.33% | 142,223 |
| Oct 10, 2025 | 14.53 | 14.55 | 14.20 | 14.29 | 14.29 | -1.04% | 152,810 |
| Oct 9, 2025 | 14.30 | 14.47 | 13.63 | 14.44 | 14.44 | 1.76% | 279,197 |
| Oct 8, 2025 | 14.50 | 14.63 | 14.18 | 14.19 | 14.19 | -1.32% | 238,076 |
| Oct 7, 2025 | 14.80 | 14.91 | 14.35 | 14.38 | 14.38 | -0.62% | 539,176 |
| Oct 6, 2025 | 15.90 | 15.90 | 14.41 | 14.47 | 14.47 | -8.19% | 618,751 |
| Oct 3, 2025 | 17.50 | 17.95 | 15.56 | 15.76 | 15.76 | -8.10% | 195,020 |
| Oct 2, 2025 | 21.44 | 24.00 | 16.44 | 17.15 | 17.15 | -11.78% | 348,339 |