Canada Packers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	18.65	18.72	18.27	18.44	18.44	-1.13%	48,083
Jun 16, 2026	19.00	19.00	18.64	18.65	18.65	-1.79%	39,065
Jun 15, 2026	19.03	19.36	18.95	18.99	18.99	-1.09%	24,458
Jun 12, 2026	19.04	19.20	19.00	19.20	19.20	0.89%	28,893
Jun 11, 2026	18.70	19.10	18.70	19.03	19.03	1.28%	30,845
Jun 10, 2026	18.84	18.97	18.77	18.79	18.79	-0.84%	28,573
Jun 9, 2026	18.88	19.04	18.62	18.95	18.95	0.37%	31,683
Jun 8, 2026	19.18	19.29	18.96	19.11	18.88	-0.31%	29,315
Jun 5, 2026	19.25	19.40	18.77	19.17	18.94	0.26%	100,258
Jun 4, 2026	19.33	19.33	18.87	19.12	18.89	-1.14%	83,437
Jun 3, 2026	19.39	19.45	19.16	19.34	19.11	0.94%	68,859
Jun 2, 2026	19.10	19.28	18.85	19.16	18.93	-0.10%	53,571
Jun 1, 2026	19.46	19.55	18.94	19.18	18.95	-0.72%	32,998
May 29, 2026	19.35	19.35	19.14	19.32	19.09	-0.31%	26,869