Canada Packers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.56	14.60	13.84	13.90	13.90	-4.47%	173,704
Oct 29, 2026	14.40	14.62	14.26	14.55	14.55	-0.14%	138,318
Oct 28, 2026	13.36	14.77	13.36	14.57	14.57	1.82%	266,196
Oct 27, 2026	14.48	14.50	14.25	14.31	14.31	-1.17%	124,523
Oct 26, 2026	14.35	14.59	14.35	14.48	14.48	0.91%	95,212
Oct 23, 2026	14.40	14.43	14.22	14.35	14.35	-1.10%	56,631
Oct 22, 2026	13.94	14.69	13.94	14.51	14.51	3.64%	73,086
Oct 21, 2026	14.01	14.10	13.93	14.00	14.00	-0.14%	55,246
Oct 20, 2026	13.72	14.07	13.72	14.02	14.02	1.59%	57,432
Oct 19, 2026	13.70	13.85	13.62	13.80	13.80	0.73%	79,141
Oct 16, 2026	13.60	13.80	13.55	13.70	13.70	1.03%	80,934
Oct 15, 2026	13.40	13.68	13.40	13.56	13.56	1.95%	92,948
Oct 14, 2026	13.78	13.78	13.14	13.30	13.30	-3.62%	331,160
Oct 13, 2026	14.14	14.30	13.41	13.80	13.80	-2.68%	188,541
Oct 9, 2026	14.35	14.35	14.17	14.18	14.18	-1.53%	67,663
Oct 8, 2026	14.30	14.46	14.27	14.40	14.40	0.70%	118,744
Oct 7, 2026	14.46	14.53	14.23	14.30	14.30	-1.24%	55,049
Oct 6, 2026	14.46	14.68	14.39	14.48	14.48	0.21%	40,437
Oct 5, 2026	14.77	14.91	14.43	14.45	14.45	-2.82%	60,503
Oct 2, 2026	14.50	14.87	14.46	14.87	14.87	1.57%	120,130
Oct 1, 2026	14.90	14.90	14.54	14.64	14.64	-2.27%	89,979
Sep 30, 2026	15.40	15.40	14.96	14.98	14.98	-1.25%	70,409
Sep 29, 2026	15.37	15.37	15.09	15.17	15.17	0.46%	30,596
Sep 28, 2026	15.22	15.22	15.00	15.10	15.10	-0.66%	47,104
Sep 25, 2026	15.18	15.22	15.08	15.20	15.20	0.13%	46,946
Sep 24, 2026	15.17	15.26	15.07	15.18	15.18	0.07%	29,283
Sep 23, 2026	15.37	15.37	15.13	15.17	15.17	-1.62%	61,608
Sep 22, 2026	15.45	15.58	15.35	15.42	15.42	0.39%	24,011
Sep 21, 2026	15.41	15.50	15.32	15.36	15.36	-0.32%	27,497
Sep 18, 2026	15.50	15.50	15.34	15.41	15.41	-0.13%	79,430
Sep 17, 2026	15.57	15.57	15.28	15.43	15.43	-0.39%	100,043
Sep 16, 2026	15.48	15.59	15.35	15.49	15.49	-0.06%	28,570
Sep 15, 2026	15.52	15.54	15.30	15.50	15.50	-0.64%	33,856
Sep 14, 2026	15.70	15.73	15.52	15.60	15.60	0.19%	47,637
Sep 11, 2026	15.57	15.74	15.36	15.57	15.57	-0.13%	66,095
Sep 10, 2026	15.59	15.81	15.46	15.59	15.59	-0.45%	105,467
Sep 9, 2026	16.32	16.32	15.58	15.66	15.66	-3.15%	142,466
Sep 8, 2026	16.62	16.62	16.38	16.40	16.17	-0.67%	93,820
Sep 4, 2026	16.60	16.87	16.50	16.51	16.28	-1.14%	80,417
Sep 3, 2026	16.80	16.80	16.55	16.70	16.47	-0.48%	68,770
Sep 2, 2026	16.40	16.78	16.40	16.78	16.54	2.44%	51,683
Sep 1, 2026	16.70	16.95	16.38	16.38	16.15	-1.68%	47,126
Aug 31, 2026	16.40	16.99	16.35	16.66	16.43	1.65%	62,816
Aug 28, 2026	16.70	16.72	16.39	16.39	16.16	-1.86%	78,662
Aug 27, 2026	16.78	16.86	16.54	16.70	16.47	-0.12%	34,347
Aug 26, 2026	16.95	16.95	16.63	16.72	16.49	-0.42%	64,696
Aug 25, 2026	16.79	16.89	16.72	16.79	16.55	-0.30%	108,106
Aug 24, 2026	16.93	16.98	16.79	16.84	16.60	-1.23%	65,271
Aug 21, 2026	16.87	17.06	16.78	17.05	16.81	1.13%	49,727
Aug 20, 2026	17.26	17.28	16.80	16.86	16.62	-1.75%	43,155