Canada Packers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	19.28	19.39	19.07	19.38	19.15	0.88%	32,087
May 27, 2026	18.60	19.38	18.60	19.21	18.98	3.06%	39,331
May 26, 2026	19.01	19.01	18.56	18.64	18.42	-0.90%	24,717
May 25, 2026	19.24	19.24	18.61	18.81	18.58	0.59%	41,995
May 22, 2026	18.20	18.70	18.20	18.70	18.47	2.24%	44,903
May 21, 2026	18.24	18.29	18.11	18.29	18.07	0.27%	16,961
May 20, 2026	18.24	18.36	18.17	18.24	18.02	0.22%	27,290
May 19, 2026	17.96	18.25	17.96	18.20	17.98	1.34%	31,145
May 15, 2026	18.11	18.22	17.90	17.96	17.74	-0.55%	47,359
May 14, 2026	18.01	18.22	17.93	18.06	17.84	0.50%	39,490
May 13, 2026	18.08	18.10	17.93	17.97	17.75	-0.61%	88,132
May 12, 2026	18.13	18.20	17.95	18.08	17.86	-0.39%	70,590
May 11, 2026	18.32	18.65	18.08	18.15	17.93	-0.93%	73,900
May 8, 2026	18.31	18.36	18.22	18.32	18.10	-0.38%	29,987
May 7, 2026	18.31	18.67	18.27	18.39	18.17	0.22%	38,683
May 6, 2026	18.41	18.60	18.22	18.35	18.13	-0.92%	74,729
May 5, 2026	18.24	18.71	18.17	18.52	18.30	1.81%	42,033
May 4, 2026	18.56	18.67	18.18	18.19	17.97	-1.99%	78,091
May 1, 2026	18.65	19.18	18.50	18.56	18.34	0.87%	105,288
Apr 30, 2026	19.50	19.50	18.08	18.40	18.18	-6.07%	235,736
Apr 29, 2026	20.28	20.28	19.56	19.59	19.35	-2.54%	43,888
Apr 28, 2026	20.02	20.36	19.97	20.10	19.86	-0.69%	72,618
Apr 27, 2026	20.20	20.39	19.98	20.24	20.00	0.70%	47,305
Apr 24, 2026	19.66	20.10	19.66	20.10	19.86	1.82%	26,281
Apr 23, 2026	19.93	20.05	19.72	19.74	19.50	-0.40%	37,746
Apr 22, 2026	19.66	20.28	19.60	19.82	19.58	1.54%	49,938
Apr 21, 2026	19.44	19.55	19.32	19.52	19.29	1.35%	33,885
Apr 20, 2026	19.02	19.39	19.00	19.26	19.03	0.36%	35,467
Apr 17, 2026	19.04	19.48	19.04	19.19	18.96	1.27%	31,938
Apr 16, 2026	19.35	19.56	18.92	18.95	18.72	-1.92%	39,213
Apr 15, 2026	19.28	19.58	18.81	19.32	19.09	0.42%	71,015
Apr 14, 2026	19.31	19.62	19.08	19.24	19.01	-0.62%	46,977
Apr 13, 2026	20.48	20.48	19.11	19.36	19.13	-5.56%	93,334
Apr 10, 2026	20.16	20.74	20.16	20.50	20.25	1.69%	51,223
Apr 9, 2026	19.72	20.26	19.50	20.16	19.92	2.23%	86,432
Apr 8, 2026	20.24	20.24	19.55	19.72	19.48	-0.10%	25,076
Apr 7, 2026	20.00	20.49	19.52	19.74	19.50	-0.85%	51,296
Apr 6, 2026	20.27	20.27	19.51	19.91	19.67	-1.78%	32,881
Apr 2, 2026	20.11	20.32	20.09	20.27	20.03	-0.39%	19,476
Apr 1, 2026	20.51	20.56	20.17	20.35	20.11	0.89%	51,759
Mar 31, 2026	20.37	20.40	20.07	20.17	19.93	-0.84%	40,686