Canada Packers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	17.00	17.33	17.00	17.16	16.92	0.53%	42,318
Aug 18, 2026	16.87	17.13	16.70	17.07	16.83	1.61%	99,623
Aug 17, 2026	17.03	17.03	16.69	16.80	16.56	-1.06%	84,154
Aug 14, 2026	17.21	17.35	16.98	16.98	16.74	-0.88%	248,073
Aug 13, 2026	16.90	17.23	16.85	17.13	16.89	1.24%	345,339
Aug 12, 2026	16.72	17.01	16.35	16.92	16.68	2.36%	114,937
Aug 11, 2026	16.35	16.72	16.07	16.53	16.30	1.04%	93,595
Aug 10, 2026	17.00	17.00	16.35	16.36	16.13	-4.44%	177,436
Aug 7, 2026	17.39	17.39	17.00	17.12	16.88	-1.33%	75,593
Aug 6, 2026	17.15	17.66	16.85	17.35	17.11	1.28%	145,760
Aug 5, 2026	18.35	18.36	17.08	17.13	16.89	-10.55%	447,648
Aug 4, 2026	19.00	19.27	18.63	19.15	18.88	0.42%	31,428
Jul 31, 2026	19.20	19.21	19.00	19.07	18.80	-0.68%	31,878
Jul 30, 2026	19.48	19.48	19.00	19.20	18.93	0.63%	46,492
Jul 29, 2026	19.24	19.30	19.01	19.08	18.81	-0.52%	70,691
Jul 28, 2026	19.12	19.50	19.02	19.18	18.91	0.63%	47,224
Jul 27, 2026	19.11	19.16	19.02	19.06	18.79	-0.10%	14,253
Jul 24, 2026	19.11	19.37	19.02	19.08	18.81	0.05%	27,608
Jul 23, 2026	19.79	19.85	18.98	19.07	18.80	-3.44%	49,707
Jul 22, 2026	20.09	20.09	19.42	19.75	19.47	-0.85%	43,862
Jul 21, 2026	20.03	20.32	19.58	19.92	19.64	-1.97%	31,832
Jul 20, 2026	20.93	20.97	20.22	20.32	20.04	-2.07%	21,673
Jul 17, 2026	20.50	20.80	20.25	20.75	20.46	1.22%	45,461
Jul 16, 2026	19.24	20.73	19.20	20.50	20.21	6.49%	100,701
Jul 15, 2026	19.00	19.45	19.00	19.25	18.98	1.32%	25,259
Jul 14, 2026	19.00	19.07	18.66	19.00	18.73	-0.21%	54,713
Jul 13, 2026	19.15	19.31	19.00	19.04	18.77	-0.94%	22,976
Jul 10, 2026	19.18	19.50	19.17	19.22	18.95	0.63%	21,828
Jul 9, 2026	19.25	19.50	19.08	19.10	18.83	-1.29%	14,369