Canada Packers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	20.20	20.39	19.98	20.24	20.24	0.70%	47,305
Apr 24, 2026	19.66	20.10	19.66	20.10	20.10	1.82%	26,281
Apr 23, 2026	19.93	20.05	19.72	19.74	19.74	-0.40%	37,746
Apr 22, 2026	19.66	20.28	19.60	19.82	19.82	1.54%	49,938
Apr 21, 2026	19.44	19.55	19.32	19.52	19.52	1.35%	33,885
Apr 20, 2026	19.02	19.39	19.00	19.26	19.26	0.36%	35,467
Apr 17, 2026	19.04	19.48	19.04	19.19	19.19	1.27%	31,938
Apr 16, 2026	19.35	19.56	18.92	18.95	18.95	-1.92%	39,213
Apr 15, 2026	19.28	19.58	18.81	19.32	19.32	0.42%	71,015
Apr 14, 2026	19.31	19.62	19.08	19.24	19.24	-0.62%	46,977
Apr 13, 2026	20.48	20.48	19.11	19.36	19.36	-5.56%	93,334
Apr 10, 2026	20.16	20.74	20.16	20.50	20.50	1.69%	51,223
Apr 9, 2026	19.72	20.26	19.50	20.16	20.16	2.23%	86,432
Apr 8, 2026	20.24	20.24	19.55	19.72	19.72	-0.10%	25,076
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