Canada Packers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	18.47	18.75	18.39	18.75	18.75	-	19,286
Feb 24, 2026	18.26	18.85	18.11	18.75	18.75	2.74%	114,612
Feb 23, 2026	18.40	18.40	18.18	18.25	18.25	0.05%	137,412
Feb 20, 2026	18.21	18.39	18.15	18.24	18.24	0.27%	31,713
Feb 19, 2026	18.37	18.56	18.19	18.19	18.19	-2.31%	61,245
Feb 18, 2026	18.95	18.95	18.49	18.62	18.62	-0.96%	50,497
Feb 17, 2026	18.58	19.00	18.48	18.80	18.80	1.62%	87,905
Feb 13, 2026	18.21	18.65	18.20	18.50	18.50	1.65%	53,468
Feb 12, 2026	18.50	18.54	18.13	18.20	18.20	-1.19%	79,099
Feb 11, 2026	18.16	18.53	18.06	18.42	18.42	0.82%	56,751
Feb 10, 2026	18.18	18.31	18.18	18.27	18.27	1.11%	47,984
Feb 9, 2026	18.05	18.32	17.97	18.07	18.07	0.44%	62,888
Feb 6, 2026	17.80	18.01	17.50	17.99	17.99	1.64%	75,143
Feb 5, 2026	17.54	17.88	17.45	17.70	17.70	1.32%	104,034
Feb 4, 2026	17.06	17.53	17.06	17.47	17.47	2.28%	115,589
Feb 3, 2026	16.76	17.31	16.67	17.08	17.08	2.95%	128,362
Feb 2, 2026	16.14	16.88	16.07	16.59	16.59	3.88%	114,097
Jan 30, 2026	16.18	16.66	15.63	15.97	15.97	-1.60%	407,953
Jan 29, 2026	16.58	16.68	16.14	16.23	16.23	-1.64%	97,797
Jan 28, 2026	17.01	17.01	16.45	16.50	16.50	-2.71%	113,625
Jan 27, 2026	17.59	17.59	16.84	16.96	16.96	-1.05%	99,962
Jan 26, 2026	17.85	17.91	17.08	17.14	17.14	-3.65%	119,280
Jan 23, 2026	17.33	17.88	17.28	17.79	17.79	3.07%	98,394
Jan 22, 2026	16.90	17.58	16.86	17.26	17.26	2.49%	89,801
Jan 21, 2026	17.11	17.17	16.80	16.84	16.84	-1.00%	30,079
Jan 20, 2026	16.95	17.10	16.85	17.01	17.01	0.06%	47,461
Jan 19, 2026	17.09	17.30	17.00	17.00	17.00	-	36,581
Jan 16, 2026	17.20	17.32	17.00	17.00	17.00	-1.16%	57,246
Jan 15, 2026	17.49	17.56	17.13	17.20	17.20	-1.55%	57,748
Jan 14, 2026	17.22	17.55	17.15	17.47	17.47	2.89%	99,825
Jan 13, 2026	17.45	17.45	16.91	16.98	16.98	-1.85%	53,100
Jan 12, 2026	16.93	17.37	16.90	17.30	17.30	3.10%	47,348
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