Canada Packers Inc.
CPKR.TOTSXConsumer Defensive● Active
$19.10
$-0.07(-0.37%)
Market Cap$568577128
P/E Ratio—
52W High$24
52W Low$13.63
Canada Packers Inc.（CPKR.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cpkr.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.00
Oct 2, 2025
-20.5% from here
5-Year Low5Y
$13.63
Oct 9, 2025
+40.1% from low
IPO Priceadj.
$17.15
Oct 2, 2025
+11.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CPKR.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.18 | $19.29 | $19.07 | $19.09 | $19.09 | 6K | -0.47% |
| Jun 5, 2026 | $19.25 | $19.40 | $18.77 | $19.17 | $19.17 | 100K | -0.42% |
| Jun 4, 2026 | $19.33 | $19.33 | $18.87 | $19.12 | $19.12 | 83K | -1.09% |
| Jun 3, 2026 | $19.39 | $19.45 | $19.16 | $19.34 | $19.34 | 69K | -0.26% |
| Jun 2, 2026 | $19.10 | $19.28 | $18.85 | $19.16 | $19.16 | 54K | +0.31% |
| Jun 1, 2026 | $19.46 | $19.55 | $18.94 | $19.18 | $19.18 | 33K | -1.44% |
| May 29, 2026 | $19.35 | $19.35 | $19.14 | $19.32 | $19.32 | 27K | -0.16% |
| May 28, 2026 | $19.28 | $19.39 | $19.07 | $19.38 | $19.38 | 32K | +0.52% |
| May 27, 2026 | $18.60 | $19.38 | $18.60 | $19.21 | $19.21 | 39K | +3.28% |
| May 26, 2026 | $19.01 | $19.01 | $18.56 | $18.64 | $18.64 | 25K | -1.95% |
| May 25, 2026 | $19.24 | $19.24 | $18.61 | $18.81 | $18.81 | 42K | -2.23% |
| May 22, 2026 | $18.20 | $18.70 | $18.20 | $18.70 | $18.70 | 45K | +2.75% |
| May 21, 2026 | $18.24 | $18.29 | $18.11 | $18.29 | $18.29 | 17K | +0.27% |
| May 20, 2026 | $18.24 | $18.36 | $18.17 | $18.24 | $18.24 | 27K | +0.00% |
| May 19, 2026 | $17.96 | $18.25 | $17.96 | $18.20 | $18.20 | 31K | +1.34% |
| May 15, 2026 | $18.11 | $18.22 | $17.90 | $17.96 | $17.96 | 47K | -0.83% |
| May 14, 2026 | $18.01 | $18.22 | $17.93 | $18.06 | $18.06 | 40K | +0.28% |
| May 13, 2026 | $18.08 | $18.10 | $17.93 | $17.97 | $17.97 | 88K | -0.61% |
| May 12, 2026 | $18.13 | $18.20 | $17.95 | $18.08 | $18.08 | 71K | -0.28% |
| May 11, 2026 | $18.32 | $18.65 | $18.08 | $18.15 | $18.15 | 74K | -0.93% |
Showing 1–20 of 170 records
Annual Stock Price Performance · CPKR.TO
Jan 1 → Dec 31 · 2 years2026+19.2%$16.01 → $19.09
+19.2%
2025-25.0%$21.44 → $16.09
-25.0%
Best Year2026 · +19.2%
Worst Year2025 · -25.0%
Positive Years1 / 2
Avg Annual Return-2.9%
2Y Total Return-11.0%
2Y CAGR~-5.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in CPKR.TO?
If you invested $1,000 in CPKR.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,113
Total Return+11.3%
CAGR~+11.3% / yr
Profit+$113
Based on Oct 2, 2025 · $17.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Canada Packers Inc.（CPKR.TO）所属板块为 Consumer Defensive，主要交易场所为 TSX。本页行情快照中的最近价为 $19.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CPKR.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CPKR.TO 历史股价FMP 日线复权 OHLCV