Quotes and Market Data
Find a quote
WINPAK LTD
45.02 Down -0.37 (-0.82 %)
Delayed : 2024/04/25 10:22:21
- Previous close $45.39
- Opening $45.00
- Price Ask $45.00
- Price Bid $45.00
- Size Bid 1
- Size Ask 1
- Today High $45.91
- Today Low $44.36
- 52 Weeks High $46.74
- 52 Weeks Low $36.95
- Volume 107,778
Fundamentals
- P/E Ratio : 14.86
- Earnings/Share : 1.93
- Dividends/Share : $0.03
- Current Div. Yield : 0.26
- Market Cap (M) : 2,940.89
- Shares Out (M) : 64.79
- Exchange : XTSE
- Ex Dividend Date : 2024/07/03
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:25 AM | $45.01 | Down $ -0.01 | $45.01 | $45.01 | 100 |
| 10:22 AM | $45.02 | Up $0.01 | $45.02 | $44.96 | 900 |
| 10:22 AM | $45.02 | Up $0.00 | $45.02 | $44.96 | 0 |
| 10:22 AM | $45.02 | Up $0.00 | $45.02 | $44.96 | 0 |
| 10:21 AM | $45.01 | Down $ -0.20 | $45.13 | $45.00 | 1,900 |
| 10:14 AM | $45.21 | Up $0.05 | $45.21 | $45.21 | 100 |
| 10:14 AM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 10:14 AM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 10:14 AM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 10:14 AM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 10:14 AM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 10:14 AM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 10:11 AM | $45.16 | Up $0.11 | $45.16 | $45.15 | 300 |
| 10:11 AM | $45.16 | Up $0.00 | $45.16 | $45.15 | 0 |
| 10:11 AM | $45.16 | Up $0.00 | $45.16 | $45.15 | 0 |
| 10:08 AM | $45.05 | Down $ -0.13 | $45.05 | $45.05 | 100 |
| 10:08 AM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 10:08 AM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 10:05 AM | $45.18 | Up $0.01 | $45.18 | $45.17 | 300 |
| 10:05 AM | $45.18 | Up $0.00 | $45.18 | $45.17 | 0 |
| 10:05 AM | $45.18 | Up $0.00 | $45.18 | $45.17 | 0 |
| 10:04 AM | $45.17 | Up $0.14 | $45.17 | $45.12 | 700 |
| 10:03 AM | $45.03 | Down $ -0.12 | $45.03 | $45.03 | 100 |
| 10:00 AM | $45.15 | Down $ -0.12 | $45.25 | $45.15 | 900 |
| 10:00 AM | $45.15 | Up $0.00 | $45.25 | $45.15 | 0 |
| 10:00 AM | $45.15 | Up $0.00 | $45.25 | $45.15 | 0 |
| 09:59 AM | $45.27 | Down $ -0.15 | $45.46 | $45.27 | 900 |
| 09:56 AM | $45.42 | Up $0.06 | $45.42 | $45.40 | 300 |
| 09:56 AM | $45.42 | Up $0.00 | $45.42 | $45.40 | 0 |
| 09:56 AM | $45.42 | Up $0.00 | $45.42 | $45.40 | 0 |
| 09:47 AM | $45.36 | Down $ -0.10 | $45.45 | $45.36 | 200 |
| 09:47 AM | $45.36 | Up $0.00 | $45.45 | $45.36 | 0 |
| 09:47 AM | $45.36 | Up $0.00 | $45.45 | $45.36 | 0 |
| 09:47 AM | $45.36 | Up $0.00 | $45.45 | $45.36 | 0 |
| 09:47 AM | $45.36 | Up $0.00 | $45.45 | $45.36 | 0 |
| 09:47 AM | $45.36 | Up $0.00 | $45.45 | $45.36 | 0 |
| 09:47 AM | $45.36 | Up $0.00 | $45.45 | $45.36 | 0 |
| 09:47 AM | $45.36 | Up $0.00 | $45.45 | $45.36 | 0 |
| 09:47 AM | $45.36 | Up $0.00 | $45.45 | $45.36 | 0 |
| 09:46 AM | $45.46 | Down $ -0.16 | $45.61 | $45.46 | 900 |
| 09:44 AM | $45.62 | Down $ -0.06 | $45.72 | $45.60 | 1,000 |
| 09:44 AM | $45.62 | Up $0.00 | $45.72 | $45.60 | 0 |
| 09:40 AM | $45.68 | Up $0.68 | $45.68 | $45.39 | 1,000 |
| 09:40 AM | $45.68 | Up $0.00 | $45.68 | $45.39 | 0 |
| 09:40 AM | $45.68 | Up $0.00 | $45.68 | $45.39 | 0 |
| 09:40 AM | $45.68 | Up $0.00 | $45.68 | $45.39 | 0 |
| 09:39 AM | $45.00 | Down $ -0.30 | $45.29 | $45.00 | 92,700 |
| 09:38 AM | $45.30 | Down $ -0.10 | $45.40 | $45.30 | 1,000 |
| 09:37 AM | $45.40 | Down $ -0.03 | $45.45 | $45.40 | 700 |
| 09:36 AM | $45.43 | Down $ -0.16 | $45.43 | $45.40 | 200 |
| 09:35 AM | $45.59 | Down $ -0.05 | $45.91 | $45.58 | 1,400 |
| 09:34 AM | $45.64 | Up $0.16 | $45.64 | $45.35 | 900 |
| 09:33 AM | $45.48 | Up $1.12 | $45.48 | $44.98 | 800 |
| 09:30 AM | $44.36 | Down $ -1.03 | $45.00 | $44.36 | 400 |
| 09:30 AM | $44.36 | Up $0.00 | $45.00 | $44.36 | 0 |
| 09:30 AM | $44.36 | Up $0.00 | $45.00 | $44.36 | 0 |
| Previous close | $45.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-04-2024 | $45.39 | $44.03 | $45.60 | $44.03 | 74,800 |
| 23-04-2024 | $42.33 | $42.31 | $42.95 | $42.11 | 54,000 |
| 22-04-2024 | $40.45 | $40.67 | $40.67 | $40.20 | 29,500 |
| 19-04-2024 | $40.73 | $40.68 | $41.02 | $40.59 | 43,000 |
| 18-04-2024 | $40.55 | $40.73 | $40.76 | $40.35 | 19,200 |
| 17-04-2024 | $40.51 | $40.69 | $40.70 | $40.50 | 23,100 |
| 16-04-2024 | $40.40 | $40.19 | $40.54 | $40.12 | 28,900 |
| 15-04-2024 | $39.93 | $40.06 | $40.07 | $39.80 | 23,700 |
| 12-04-2024 | $39.86 | $39.99 | $40.04 | $39.71 | 42,900 |
| 11-04-2024 | $39.99 | $39.63 | $40.04 | $39.61 | 65,700 |
| 10-04-2024 | $39.22 | $39.16 | $39.36 | $39.01 | 48,100 |
| 09-04-2024 | $39.43 | $39.51 | $39.55 | $39.33 | 29,700 |
| 08-04-2024 | $39.23 | $39.68 | $39.75 | $39.20 | 26,400 |
| 05-04-2024 | $39.86 | $40.17 | $40.18 | $39.77 | 24,800 |
| 04-04-2024 | $39.75 | $40.13 | $40.13 | $39.60 | 39,200 |
| 03-04-2024 | $39.75 | $40.02 | $40.02 | $39.75 | 21,700 |
| 02-04-2024 | $39.71 | $39.63 | $39.88 | $39.63 | 20,400 |
| 01-04-2024 | $40.29 | $40.29 | $40.44 | $40.15 | 18,400 |
| 28-03-2024 | $40.54 | $40.40 | $40.64 | $40.36 | 35,700 |
| 27-03-2024 | $40.68 | $40.82 | $40.87 | $40.55 | 23,900 |
| 26-03-2024 | $40.11 | $40.23 | $40.51 | $40.11 | 17,300 |
| 25-03-2024 | $40.24 | $40.62 | $40.63 | $40.14 | 14,400 |
| 22-03-2024 | $40.81 | $40.61 | $40.81 | $40.41 | 18,100 |
| 21-03-2024 | $41.08 | $41.18 | $41.42 | $41.02 | 27,700 |
| 20-03-2024 | $40.90 | $40.57 | $40.93 | $40.49 | 20,400 |
| 19-03-2024 | $40.64 | $40.58 | $40.77 | $40.51 | 18,100 |
| 18-03-2024 | $40.33 | $40.68 | $41.03 | $40.17 | 45,300 |
| 15-03-2024 | $40.07 | $40.64 | $41.08 | $40.07 | 574,800 |
| 14-03-2024 | $41.15 | $41.17 | $41.25 | $41.01 | 55,800 |
| 13-03-2024 | $41.09 | $41.21 | $41.22 | $41.00 | 29,000 |
Graphs are not available, please refer to the detailed table