Canada Packers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	16.70	16.72	16.39	16.39	16.39	-1.86%	78,662
Aug 27, 2026	16.78	16.86	16.54	16.70	16.70	-0.12%	34,347
Aug 26, 2026	16.95	16.95	16.63	16.72	16.72	-0.42%	64,696
Aug 25, 2026	16.79	16.89	16.72	16.79	16.79	-0.30%	108,106
Aug 24, 2026	16.93	16.98	16.79	16.84	16.84	-1.23%	65,271
Aug 21, 2026	16.87	17.06	16.78	17.05	17.05	1.13%	49,727
Aug 20, 2026	17.26	17.28	16.80	16.86	16.86	-1.75%	43,155
Aug 19, 2026	17.00	17.33	17.00	17.16	17.16	0.53%	42,318
Aug 18, 2026	16.87	17.13	16.70	17.07	17.07	1.61%	99,623
Aug 17, 2026	17.03	17.03	16.69	16.80	16.80	-1.06%	84,154
Aug 14, 2026	17.21	17.35	16.98	16.98	16.98	-0.88%	248,073
Aug 13, 2026	16.90	17.23	16.85	17.13	17.13	1.24%	345,339
Aug 12, 2026	16.72	17.01	16.35	16.92	16.92	2.36%	114,937
Aug 11, 2026	16.35	16.72	16.07	16.53	16.53	1.04%	93,595
Aug 10, 2026	17.00	17.00	16.35	16.36	16.36	-4.44%	177,436
Aug 7, 2026	17.39	17.39	17.00	17.12	17.12	-1.33%	75,593
Aug 6, 2026	17.15	17.66	16.85	17.35	17.35	1.28%	145,760
Aug 5, 2026	18.35	18.36	17.08	17.13	17.13	-10.55%	447,648
Aug 4, 2026	19.00	19.27	18.63	19.15	19.15	0.42%	31,428
Jul 31, 2026	19.20	19.21	19.00	19.07	19.07	-0.68%	31,878
Jul 30, 2026	19.48	19.48	19.00	19.20	19.20	0.63%	46,492
Jul 29, 2026	19.24	19.30	19.01	19.08	19.08	-0.52%	70,691
Jul 28, 2026	19.12	19.50	19.02	19.18	19.18	0.63%	47,224
Jul 27, 2026	19.11	19.16	19.02	19.06	19.06	-0.10%	14,253
Jul 24, 2026	19.11	19.37	19.02	19.08	19.08	0.05%	27,608
Jul 23, 2026	19.79	19.85	18.98	19.07	19.07	-3.44%	49,707
Jul 22, 2026	20.09	20.09	19.42	19.75	19.75	-0.85%	43,862
Jul 21, 2026	20.03	20.32	19.58	19.92	19.92	-1.97%	31,832
Jul 20, 2026	20.93	20.97	20.22	20.32	20.32	-2.07%	21,673
Jul 17, 2026	20.50	20.80	20.25	20.75	20.75	1.22%	45,461
Jul 16, 2026	19.24	20.73	19.20	20.50	20.50	6.49%	100,701
Jul 15, 2026	19.00	19.45	19.00	19.25	19.25	1.32%	25,259
Jul 14, 2026	19.00	19.07	18.66	19.00	19.00	-0.21%	54,713
Jul 13, 2026	19.15	19.31	19.00	19.04	19.04	-0.94%	22,976
Jul 10, 2026	19.18	19.50	19.17	19.22	19.22	0.63%	21,828
Jul 9, 2026	19.25	19.50	19.08	19.10	19.10	-1.29%	14,369
Jul 8, 2026	19.34	19.42	19.20	19.35	19.35	-0.36%	18,267
Jul 7, 2026	19.30	19.62	19.25	19.42	19.42	-	18,464
Jul 6, 2026	19.69	19.69	19.10	19.42	19.42	0.05%	16,050
Jul 3, 2026	19.32	19.70	19.21	19.41	19.41	0.88%	27,189
Jul 2, 2026	19.02	19.37	19.02	19.24	19.24	0.47%	36,720
Jun 30, 2026	19.15	19.20	19.10	19.15	19.15	-0.73%	13,253
Jun 29, 2026	19.34	19.37	19.16	19.29	19.29	0.68%	54,501
Jun 26, 2026	19.05	19.30	18.87	19.16	19.16	0.42%	36,054
Jun 25, 2026	18.72	19.20	18.72	19.08	19.08	0.95%	36,836
Jun 24, 2026	18.68	19.09	18.66	18.90	18.90	0.59%	23,907
Jun 23, 2026	18.70	18.84	18.55	18.79	18.79	0.27%	67,301
Jun 22, 2026	18.42	19.25	18.42	18.74	18.74	1.85%	37,016
Jun 19, 2026	18.45	18.83	18.40	18.40	18.40	-0.22%	653,484
Jun 18, 2026	18.38	18.64	18.36	18.44	18.44	-	39,246