Winpak Ltd. (WPK.TO) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	44.58	44.90	44.23	44.62	+0.04%	36,333
2026-10-15	44.12	45.17	42.65	44.60	+1.69%	41,000
2026-10-14	44.37	44.65	43.56	43.86	-2.42%	25,500
2026-10-13	43.75	45.11	43.73	44.95	+3.40%	32,600
2026-10-09	42.96	43.56	42.96	43.47	+1.19%	31,500
2026-10-08	42.07	43.09	42.07	42.96	+1.20%	30,100
2026-10-07	42.86	42.86	42.10	42.45	-0.66%	37,900
2026-10-06	43.45	43.45	42.68	42.73	-0.81%	48,900
2026-10-05	42.81	43.20	42.57	43.08	+0.56%	39,900
2026-10-02	43.15	43.26	42.43	42.84	+0.33%	38,600
2026-10-01	42.77	42.87	42.26	42.70	-0.30%	39,500
2026-09-30	43.50	43.75	42.83	42.83	-1.40%	46,444
2026-09-29	44.00	44.01	43.44	43.44	-0.84%	97,904
2026-09-28	43.44	44.09	43.20	43.81	+1.53%	112,635
2026-09-25	42.82	43.29	42.61	43.15	+0.61%	69,552
2026-09-24	43.28	43.28	42.57	42.89	-0.90%	26,449
2026-09-23	43.82	43.95	43.28	43.28	-1.07%	44,748
2026-09-22	43.45	43.94	43.45	43.75	+0.32%	42,417
2026-09-21	43.37	43.91	42.58	43.61	+1.42%	121,546
2026-09-18	43.76	43.76	42.92	43.00	-1.80%	64,314
2026-09-17	44.25	44.25	43.61	43.79	-0.30%	13,375
2026-09-16	43.78	44.27	43.74	43.92	+0.94%	30,408
2026-09-15	43.52	43.62	43.05	43.51	+0.16%	114,861
2026-09-14	43.15	44.15	43.15	43.44	+0.65%	84,667
2026-09-11	42.62	43.42	42.62	43.16	+1.01%	19,624
2026-09-10	43.22	43.27	42.68	42.73	-1.13%	27,674
2026-09-09	43.42	43.42	42.60	43.22	-0.96%	29,201
2026-09-08	44.63	44.63	43.61	43.64	-1.80%	83,533
2026-09-04	44.35	44.70	44.35	44.44	-0.36%	46,185
2026-09-03	44.54	44.69	44.25	44.60	+0.79%	124,897
2026-09-02	43.75	44.69	43.75	44.25	+1.14%	145,772
2026-09-01	43.72	43.86	43.25	43.75	-0.57%	42,472
2026-08-31	44.29	44.29	43.57	44.00	+0.16%	144,692
2026-08-28	44.71	44.71	43.77	43.93	-0.61%	96,942
2026-08-27	43.55	44.43	43.55	44.20	+0.80%	124,882
2026-08-26	43.67	44.13	43.63	43.85	-0.36%	74,805
2026-08-25	44.60	44.60	43.73	44.01	-1.12%	135,229
2026-08-24	44.77	45.16	44.20	44.51	-0.96%	91,504
2026-08-21	45.18	45.18	44.52	44.94	+0.65%	78,311
2026-08-20	44.86	44.99	44.50	44.65	-0.87%	56,044
2026-08-19	45.00	45.12	44.67	45.04	+1.19%	105,251
2026-08-18	44.48	44.90	44.38	44.51	+0.25%	58,561
2026-08-17	44.35	44.52	43.95	44.40	-0.18%	73,001
2026-08-14	44.69	44.70	44.22	44.48	-0.63%	51,031
2026-08-13	44.13	44.98	44.13	44.76	+1.13%	65,317
2026-08-12	44.14	44.30	43.67	44.26	-0.36%	49,372
2026-08-11	44.01	44.59	43.93	44.42	+0.66%	66,667
2026-08-10	43.60	44.13	43.60	44.13	+0.85%	87,354
2026-08-07	42.96	43.81	42.96	43.76	+2.10%	55,550
2026-08-06	43.49	43.49	42.41	42.86	-1.76%	136,575
2026-08-05	44.18	44.18	43.47	43.63	-0.89%	61,219
2026-08-04	44.07	44.16	43.61	44.02	+0.11%	175,500
2026-07-31	44.71	44.71	43.86	43.97	-0.86%	91,134
2026-07-30	45.56	45.56	44.15	44.35	-2.61%	89,249
2026-07-29	46.44	46.44	45.36	45.54	-1.94%	76,830
2026-07-28	45.83	47.07	45.60	46.44	+1.33%	143,747
2026-07-27	45.60	46.01	45.13	45.83	+0.77%	143,659
2026-07-24	44.75	45.65	44.54	45.48	+2.09%	179,417
2026-07-23	44.29	45.15	43.16	44.55	+0.59%	136,874
2026-07-22	43.92	44.40	43.86	44.29	+0.82%	60,952
2026-07-21	44.47	44.54	43.93	43.93	-1.28%	80,322
2026-07-20	44.99	44.99	44.28	44.50	-0.49%	39,009
2026-07-17	44.98	45.09	44.37	44.72	-0.40%	45,221
2026-07-16	44.62	45.07	44.12	44.90	+0.92%	70,040
2026-07-15	44.32	44.69	44.00	44.49	+0.20%	102,435
2026-07-14	44.18	44.94	43.99	44.40	+0.93%	101,180
2026-07-13	44.00	44.02	43.56	43.99	+0.16%	50,105
2026-07-10	43.80	43.98	43.75	43.92	+0.69%	43,464
2026-07-09	43.50	44.04	43.50	43.62	-0.14%	59,437
2026-07-08	43.50	43.76	43.21	43.68	-0.09%	98,676
2026-07-07	43.52	44.13	43.52	43.72	-0.16%	31,277
2026-07-06	43.78	43.85	43.28	43.79	-0.21%	77,464
2026-07-03	44.17	44.17	43.80	43.88	+0.02%	9,640
2026-07-02	43.05	43.90	42.84	43.87	+1.04%	65,558
2026-06-30	43.09	43.44	43.01	43.42	+0.63%	53,256
2026-06-29	42.95	43.39	42.72	43.15	+0.68%	68,008
2026-06-26	42.63	43.05	42.59	42.86	+0.00%	60,900
2026-06-25	42.16	43.33	42.16	42.86	+0.61%	124,960
2026-06-24	42.76	42.91	42.14	42.60	+1.36%	117,354
2026-06-23	42.04	42.62	41.95	42.03	+0.29%	77,758
2026-06-22	41.39	42.21	41.35	41.91	+1.65%	129,499
2026-06-19	41.07	41.41	40.56	41.23	-0.41%	887,945
2026-06-18	40.57	41.47	40.57	41.40	+1.40%	86,555
2026-06-17	40.88	41.15	40.55	40.83	-0.49%	97,663
2026-06-16	40.56	41.55	40.56	41.03	+0.64%	98,330
2026-06-15	40.68	41.03	40.52	40.77	-0.34%	91,561
2026-06-12	41.04	41.49	40.65	40.91	+0.10%	49,040
2026-06-11	40.48	41.01	40.30	40.87	+0.96%	68,439
2026-06-10	40.93	41.86	40.08	40.48	-1.10%	56,851
2026-06-09	40.78	41.11	40.59	40.93	+1.36%	28,905
2026-06-08	40.60	41.09	40.14	40.38	-1.27%	48,894
2026-06-05	40.28	41.10	40.26	40.90	+1.39%	44,298
2026-06-04	41.03	41.16	40.19	40.34	-0.84%	36,470
2026-06-03	40.28	40.93	40.16	40.68	+1.04%	61,810
2026-06-02	40.05	40.42	40.00	40.26	+0.52%	46,663
2026-06-01	40.92	40.92	40.05	40.05	-2.48%	33,755
2026-05-29	41.10	41.47	40.87	41.07	-0.07%	62,070
2026-05-28	40.75	41.57	40.75	41.10	+0.98%	48,636
2026-05-27	40.95	41.30	40.46	40.70	-0.20%	36,422
2026-05-26	40.46	40.96	40.15	40.78	+0.79%	36,701
2026-05-25	40.49	40.80	40.40	40.46	-0.07%	11,710
2026-05-22	40.38	40.57	40.23	40.49	+0.77%	38,847
2026-05-21	40.00	40.32	39.72	40.18	+0.75%	42,479
2026-05-20	39.50	40.12	39.49	39.88	+0.96%	50,370
2026-05-19	39.66	39.99	39.35	39.50	-1.05%	60,169
2026-05-15	40.45	40.45	39.65	39.92	-1.63%	64,824
2026-05-14	40.52	40.88	40.48	40.58	+0.17%	19,298
2026-05-13	40.35	40.87	40.27	40.51	-0.22%	62,510
2026-05-12	40.59	41.10	40.56	40.60	+0.00%	144,470
2026-05-11	40.50	40.98	40.47	40.60	+0.25%	110,667
2026-05-08	40.49	40.87	40.22	40.50	+0.00%	66,353
2026-05-07	40.13	40.82	39.90	40.50	+1.35%	67,700
2026-05-06	39.70	40.38	39.65	39.96	+0.96%	69,101
2026-05-05	39.71	40.03	39.54	39.58	-0.55%	52,163
2026-05-04	40.25	40.43	39.73	39.80	-1.22%	48,453
2026-05-01	40.05	40.48	39.90	40.29	+0.32%	73,893
2026-04-30	38.95	40.58	38.95	40.16	-2.12%	103,194
2026-04-29	41.65	41.70	40.95	41.03	-1.70%	32,723
2026-04-28	41.81	42.47	41.70	41.74	-0.88%	78,091
2026-04-27	42.74	43.02	41.98	42.11	-0.99%	42,770
2026-04-24	42.40	42.77	42.23	42.53	+0.31%	22,452
2026-04-23	42.18	42.70	42.18	42.40	+0.28%	54,641
2026-04-22	42.71	43.05	42.15	42.28	-1.01%	112,554
2026-04-21	43.02	43.09	42.20	42.71	-0.40%	96,750
2026-04-20	42.76	43.42	42.66	42.88	-0.44%	56,409
2026-04-17	43.17	43.85	42.99	43.07	+0.47%	53,539
2026-04-16	43.32	43.63	42.86	42.87	-1.24%	39,689
2026-04-15	43.53	43.60	43.00	43.41	-0.57%	57,679
2026-04-14	44.29	44.29	43.34	43.66	-0.75%	80,678
2026-04-13	45.02	45.02	43.64	43.99	-1.59%	38,165
2026-04-10	45.02	45.02	44.57	44.70	-0.69%	24,275
2026-04-09	45.92	45.92	44.54	45.01	+0.72%	61,552
2026-04-08	44.50	45.40	44.44	44.69	+1.57%	27,786
2026-04-07	44.11	44.50	43.74	44.00	-1.59%	36,250
2026-04-06	44.62	44.99	44.35	44.71	-0.45%	17,534
2026-04-02	45.39	45.40	44.68	44.91	-1.47%	22,059
2026-04-01	45.43	46.34	45.36	45.58	+0.97%	47,231
2026-03-31	45.08	45.43	44.48	45.14	-0.07%	91,662
2026-03-30	44.94	46.13	44.94	45.17	+0.04%	29,233
2026-03-27	44.58	45.66	44.56	45.15	+2.10%	64,893
2026-03-26	46.70	46.86	43.80	44.22	-5.71%	65,137
2026-03-25	47.08	47.56	46.79	46.90	-0.32%	108,797
2026-03-24	47.40	49.55	46.90	47.05	+1.93%	59,661
2026-03-23	44.47	46.40	44.47	46.16	+3.50%	126,627
2026-03-20	44.21	44.74	44.13	44.60	+0.18%	107,613
2026-03-19	44.13	44.65	43.88	44.52	-0.18%	35,045
2026-03-18	45.00	45.00	44.17	44.60	-0.98%	69,855
2026-03-17	45.01	45.12	44.77	45.04	+0.09%	63,524
2026-03-16	45.18	45.88	44.87	45.00	-0.33%	50,025
2026-03-13	45.48	46.15	44.97	45.15	-0.79%	100,137
2026-03-12	45.02	45.97	45.02	45.51	-0.26%	56,365
2026-03-11	46.43	46.85	45.54	45.63	-2.67%	26,826
2026-03-10	46.62	47.50	46.62	46.88	-0.57%	24,194
2026-03-09	46.30	47.40	46.24	47.15	-0.17%	41,594
2026-03-06	47.01	51.13	46.57	47.23	-1.09%	74,407
2026-03-05	47.35	47.78	47.03	47.75	+0.93%	82,517
2026-03-04	47.33	47.33	46.79	47.31	-0.04%	53,893
2026-03-03	47.55	47.56	46.57	47.33	-1.42%	55,762
2026-03-02	47.90	48.48	47.56	48.01	-0.35%	63,554
2026-02-27	47.32	48.39	47.31	48.18	+1.37%	231,919
2026-02-26	47.67	47.67	47.02	47.53	+0.04%	34,657
2026-02-25	47.82	47.82	47.00	47.51	-0.23%	94,190
2026-02-24	50.24	50.24	47.62	47.62	-5.27%	118,793
2026-02-23	51.81	51.81	50.20	50.27	-3.38%	122,622
2026-02-20	51.21	52.24	51.08	52.03	+1.86%	86,653
2026-02-19	50.49	51.13	50.34	51.08	+1.17%	27,591
2026-02-18	50.41	50.69	50.27	50.49	+0.16%	59,285
2026-02-17	50.95	51.00	50.00	50.41	-0.55%	54,972
2026-02-13	49.75	50.92	49.32	50.69	+2.47%	150,522
2026-02-12	49.25	49.56	48.75	49.47	+0.51%	82,420
2026-02-11	49.32	49.32	48.79	49.22	+0.39%	88,103
2026-02-10	48.99	50.50	48.44	49.03	+0.57%	66,246
2026-02-09	47.40	48.80	46.78	48.75	+3.20%	111,195
2026-02-06	45.37	47.28	45.37	47.24	+4.28%	109,087
2026-02-05	45.27	45.48	45.03	45.30	+0.07%	36,868
2026-02-04	44.60	45.35	44.59	45.27	+2.12%	138,049
2026-02-03	44.08	44.52	44.00	44.33	+0.57%	50,472
2026-02-02	43.98	44.12	43.19	44.08	+2.49%	76,541
2026-01-30	43.03	43.54	42.99	43.01	-1.53%	51,530
2026-01-29	44.10	44.10	43.18	43.68	-0.43%	138,290
2026-01-28	44.50	44.50	43.64	43.87	-1.42%	87,807
2026-01-27	45.44	45.44	44.29	44.50	-1.11%	25,644
2026-01-26	45.18	45.18	44.67	45.00	-0.42%	44,318
2026-01-23	44.97	45.19	44.63	45.19	+0.58%	28,431
2026-01-22	45.21	45.44	44.77	44.93	-0.58%	33,297
2026-01-21	44.76	45.75	44.73	45.19	+0.22%	86,354
2026-01-20	44.73	45.36	44.73	45.09	+0.20%	298,196
2026-01-19	44.67	45.14	44.67	45.00	+0.22%	17,484
2026-01-16	45.21	45.25	44.75	44.90	-0.69%	25,162
2026-01-15	45.77	45.89	45.03	45.21	-0.68%	34,614
2026-01-14	44.82	45.59	44.82	45.52	+1.79%	46,788
2026-01-13	45.60	45.66	44.67	44.72	-0.97%	28,231
2026-01-12	45.90	45.90	44.91	45.16	-1.38%	71,752
2026-01-09	45.60	45.91	45.56	45.79	+0.42%	40,161
2026-01-08	45.13	45.80	45.13	45.60	+1.04%	46,513
2026-01-07	45.74	45.74	45.01	45.13	-1.33%	57,115
2026-01-06	45.17	45.77	45.17	45.74	+1.26%	23,273
2026-01-05	45.10	45.84	45.10	45.17	-0.42%	64,497
2026-01-02	44.29	45.43	44.29	45.36	+1.68%	35,932
2025-12-31	44.41	44.70	44.23	44.61	+0.45%	28,241
2025-12-30	44.43	44.72	44.41	44.41	-0.07%	24,024
2025-12-29	44.50	45.06	44.41	44.44	-0.54%	34,288
2025-12-24	45.00	45.00	44.50	44.68	-0.76%	17,003
2025-12-23	44.60	45.12	44.51	45.02	+0.92%	53,853
2025-12-22	44.95	44.97	44.53	44.61	-0.54%	54,023
2025-12-19	45.80	45.80	44.83	44.85	-0.95%	94,135
2025-12-18	44.43	45.48	44.43	45.28	+1.25%	34,562
2025-12-17	43.72	45.12	43.72	44.72	+1.57%	41,993
2025-12-16	44.45	44.45	43.76	44.03	-0.68%	31,766
2025-12-15	44.80	45.03	44.31	44.33	-0.23%	40,573
2025-12-12	44.81	45.13	44.38	44.43	-0.91%	59,053
2025-12-11	44.33	44.92	44.01	44.84	+1.43%	57,966
2025-12-10	43.35	44.39	43.34	44.21	+1.96%	46,642
2025-12-09	43.06	43.36	42.74	43.36	+0.70%	32,003
2025-12-08	43.33	43.51	42.74	43.06	-0.46%	50,475
2025-12-05	44.54	44.54	43.13	43.26	+0.02%	17,586
2025-12-04	42.75	43.77	42.75	43.25	-0.85%	43,587
2025-12-03	43.09	43.75	43.09	43.62	+0.74%	22,055
2025-12-02	43.62	43.86	43.22	43.30	-0.41%	37,833
2025-12-01	43.98	43.98	43.32	43.48	-1.36%	45,036
2025-11-28	44.24	44.26	43.89	44.08	-0.36%	17,123
2025-11-27	43.99	44.26	43.99	44.24	+0.64%	7,332
2025-11-26	44.29	44.29	43.96	43.96	-0.11%	27,010
2025-11-25	43.94	44.31	43.94	44.01	+1.50%	31,671
2025-11-24	43.85	43.86	43.36	43.36	-0.66%	59,197
2025-11-21	43.17	44.01	42.91	43.65	+1.70%	44,875
2025-11-20	43.46	43.68	42.85	42.92	-0.65%	39,539
2025-11-19	43.37	43.47	43.06	43.20	-0.28%	30,487
2025-11-18	43.35	43.52	42.60	43.32	-0.71%	59,033
2025-11-17	43.61	43.90	43.41	43.63	-0.25%	35,633
2025-11-14	43.43	44.14	43.12	43.74	+0.88%	68,153
2025-11-13	43.54	43.84	43.33	43.36	+0.12%	31,597
2025-11-12	43.85	44.07	43.26	43.31	-0.44%	149,551
2025-11-11	43.14	43.75	43.14	43.50	+0.83%	45,671
2025-11-10	43.16	43.38	42.74	43.14	+0.16%	45,217
2025-11-07	42.11	43.11	42.11	43.07	+1.32%	139,339
2025-11-06	42.21	42.59	41.98	42.51	+1.14%	62,808
2025-11-05	41.69	42.17	41.51	42.03	+1.28%	38,667
2025-11-04	41.06	41.60	40.94	41.50	+0.10%	49,481
2025-11-03	42.93	42.93	41.03	41.46	-3.63%	50,291
2025-10-31	42.02	43.17	42.02	43.02	+1.61%	101,384
2025-10-30	43.25	43.64	42.33	42.34	-2.44%	70,953
2025-10-29	44.41	44.44	43.38	43.40	-1.94%	79,024
2025-10-28	44.02	44.79	44.02	44.26	+0.45%	47,118
2025-10-27	44.33	44.57	44.00	44.06	-0.02%	59,914
2025-10-24	44.36	44.74	43.98	44.07	-0.16%	82,774
2025-10-23	42.83	44.85	42.81	44.14	+3.01%	138,183
2025-10-22	42.34	43.24	41.91	42.85	+2.39%	92,334
2025-10-21	41.56	42.16	41.56	41.85	+0.77%	37,317
2025-10-20	41.90	41.92	41.23	41.53	-0.31%	43,775

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+6.32%). Pire mois : Janv (-5.70%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-5.70%
Févr+2.59%
Mars-3.93%
Avr-2.18%
Mai+2.34%
Juin+3.40%
Juil-4.43%
Août+0.85%
Sept-2.13%
Oct+3.61%
Nov+6.32%
Déc+2.60%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Winpak Ltd. (WPK.TO) ?

44.62 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de WPK.TO ?

Plus haut à 52.24 et plus bas à 38.95 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Winpak Ltd. ?

Historiquement, le mois le plus fort de WPK.TO a été Nov (moyenne +6.32%) et le plus faible Janv (moyenne -5.70%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.