Canada Packers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	20.00	20.49	19.52	19.74	19.74	-0.85%	51,296
Apr 6, 2026	20.27	20.27	19.51	19.91	19.91	-1.78%	32,881
Apr 2, 2026	20.11	20.32	20.09	20.27	20.27	-0.39%	19,476
Apr 1, 2026	20.51	20.56	20.17	20.35	20.35	0.89%	51,759
Mar 31, 2026	20.37	20.40	20.07	20.17	20.17	-0.84%	40,686
Mar 30, 2026	20.31	20.62	20.07	20.34	20.34	0.25%	30,368
Mar 27, 2026	20.20	20.46	20.02	20.29	20.29	-0.29%	64,683
Mar 26, 2026	20.49	20.84	20.28	20.35	20.35	-2.44%	49,249
Mar 25, 2026	20.74	21.37	20.28	20.86	20.86	1.76%	128,460
Mar 24, 2026	19.96	20.60	19.94	20.50	20.50	2.04%	162,435
Mar 23, 2026	19.38	20.09	19.05	20.09	20.09	5.68%	133,650
Mar 20, 2026	19.66	19.66	18.96	19.01	19.01	-3.31%	269,061
Mar 19, 2026	20.29	20.50	19.62	19.66	19.66	-4.10%	116,844
Mar 18, 2026	20.54	20.67	20.29	20.50	20.50	-0.24%	69,789
Mar 17, 2026	20.14	20.55	20.12	20.55	20.55	2.44%	79,370
Mar 16, 2026	19.78	20.44	19.78	20.06	20.06	1.42%	95,127
Mar 13, 2026	19.51	19.91	19.51	19.78	19.78	0.92%	48,309
Mar 12, 2026	20.25	20.43	19.45	19.60	19.60	-3.35%	51,885
Mar 11, 2026	19.95	20.28	19.72	20.28	20.28	1.45%	230,560
Mar 10, 2026	19.76	20.50	19.76	19.99	19.76	1.27%	378,544
Mar 9, 2026	19.48	19.86	19.23	19.74	19.51	0.46%	207,515
Mar 6, 2026	19.44	19.83	19.07	19.65	19.42	1.08%	117,965
Mar 5, 2026	18.90	19.87	18.70	19.44	19.22	3.68%	190,040
Mar 4, 2026	18.80	19.40	18.50	18.75	18.53	2.74%	111,787
Mar 3, 2026	18.35	18.56	17.95	18.25	18.04	-0.65%	120,335
Mar 2, 2026	18.68	18.73	18.21	18.37	18.16	-2.49%	134,167
Feb 27, 2026	18.77	19.10	18.69	18.84	18.62	0.48%	67,721
Feb 26, 2026	18.89	18.94	18.64	18.75	18.53	-	71,798
Feb 25, 2026	18.47	18.75	18.39	18.75	18.53	-	19,286
Feb 24, 2026	18.26	18.85	18.11	18.75	18.53	2.74%	114,612
Feb 23, 2026	18.40	18.40	18.18	18.25	18.04	0.05%	137,412
Feb 20, 2026	18.21	18.39	18.15	18.24	18.03	0.27%	31,713
Feb 19, 2026	18.37	18.56	18.19	18.19	17.98	-2.31%	61,245
Feb 18, 2026	18.95	18.95	18.49	18.62	18.41	-0.96%	50,497
Feb 17, 2026	18.58	19.00	18.48	18.80	18.58	1.62%	87,905
Feb 13, 2026	18.21	18.65	18.20	18.50	18.29	1.65%	53,468
Feb 12, 2026	18.50	18.54	18.13	18.20	17.99	-1.19%	79,099
Feb 11, 2026	18.16	18.53	18.06	18.42	18.21	0.82%	56,751
Feb 10, 2026	18.18	18.31	18.18	18.27	18.06	1.11%	47,984
Feb 9, 2026	18.05	18.32	17.97	18.07	17.86	0.44%	62,888
Feb 6, 2026	17.80	18.01	17.50	17.99	17.78	1.64%	75,143
Feb 5, 2026	17.54	17.88	17.45	17.70	17.50	1.32%	104,034
Feb 4, 2026	17.06	17.53	17.06	17.47	17.27	2.28%	115,589
Feb 3, 2026	16.76	17.31	16.67	17.08	16.88	2.95%	128,362
Feb 2, 2026	16.14	16.88	16.07	16.59	16.40	3.88%	114,097
Jan 30, 2026	16.18	16.66	15.63	15.97	15.79	-1.60%	407,953
Jan 29, 2026	16.58	16.68	16.14	16.23	16.04	-1.64%	97,797
Jan 28, 2026	17.01	17.01	16.45	16.50	16.31	-2.71%	113,625
Jan 27, 2026	17.59	17.59	16.84	16.96	16.76	-1.05%	99,962
Jan 26, 2026	17.85	17.91	17.08	17.14	16.94	-3.65%	119,280