CCL Industries Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	95.490	95.490	95.490	95.490	95.490	0
2026-10-15	95.490	95.490	95.490	95.490	95.490	0
2026-10-14	95.490	95.490	95.490	95.490	95.490	0
2026-10-13	95.490	95.490	95.490	95.490	95.490	100
2026-10-09	94.890	94.890	94.890	94.890	94.890	0
2026-10-08	94.890	94.890	94.890	94.890	94.890	0
2026-10-07	94.890	94.890	94.890	94.890	94.890	0
2026-10-06	94.890	94.890	94.890	94.890	94.890	100
2026-10-05	94.290	94.290	93.990	93.990	93.990	200
2026-10-02	94.490	94.490	94.490	94.490	94.490	0
2026-10-01	94.490	94.490	94.490	94.490	94.490	0
2026-09-30	94.490	94.490	94.490	94.490	94.490	0
2026-09-29	94.490	94.490	94.490	94.490	94.490	0
2026-09-28	94.490	94.490	94.490	94.490	94.490	100
2026-09-25	92.280	92.280	92.280	92.280	92.280	0
2026-09-24	92.280	92.280	92.280	92.280	92.280	0
2026-09-23	92.280	92.280	92.280	92.280	92.280	0
2026-09-22	92.280	92.280	92.280	92.280	92.280	0
2026-09-21	92.280	92.280	92.280	92.280	92.280	100
2026-09-18	93.490	93.490	93.490	93.490	93.490	100
2026-09-17	94.490	94.490	94.490	94.490	94.490	0
2026-09-16	94.490	94.490	94.490	94.490	94.490	0
2026-09-15	95.990	95.990	94.490	94.490	94.490	200
2026-09-14	91.990	91.990	91.990	91.990	91.632	0
2026-09-11	91.990	91.990	91.990	91.990	91.632	0
2026-09-10	91.990	91.990	91.990	91.990	91.632	100
2026-09-09	91.990	91.990	91.690	91.690	91.333	400
2026-09-08	94.940	94.940	94.940	94.940	94.571	0
2026-09-04	94.940	94.940	94.940	94.940	94.571	100
2026-09-03	93.660	93.660	93.660	93.660	93.296	100
2026-09-02	92.040	92.040	92.040	92.040	91.682	0
2026-09-01	92.040	92.040	92.040	92.040	91.682	0
2026-08-31	92.040	92.040	92.040	92.040	91.682	0
2026-08-28	92.040	92.040	92.040	92.040	91.682	200
2026-08-27	92.990	92.990	92.990	92.990	92.628	100
2026-08-26	93.990	93.990	93.990	93.990	93.624	0
2026-08-25	93.990	93.990	93.990	93.990	93.624	100
2026-08-24	96.000	96.000	96.000	96.000	95.626	200
2026-08-21	95.550	95.550	95.550	95.550	95.178	0
2026-08-20	95.550	95.550	95.550	95.550	95.178	0
2026-08-19	95.550	95.550	95.550	95.550	95.178	0
2026-08-18	95.550	95.550	95.550	95.550	95.178	100
2026-08-17	97.120	97.120	97.120	97.120	96.742	0
2026-08-14	97.120	97.120	97.120	97.120	96.742	100
2026-08-13	95.430	97.110	95.430	97.110	96.732	400
2026-08-12	90.870	90.870	90.870	90.870	90.516	100
2026-08-11	92.740	92.740	92.000	92.000	91.642	200
2026-08-10	92.750	92.750	92.750	92.750	92.389	0
2026-08-07	92.750	92.750	92.750	92.750	92.389	100
2026-08-06	92.490	92.490	92.490	92.490	92.130	0
2026-08-05	92.490	92.490	92.490	92.490	92.130	0
2026-08-04	92.490	92.490	92.490	92.490	92.130	0
2026-07-31	92.490	92.490	92.010	92.490	92.130	700
2026-07-30	91.490	91.490	91.490	91.490	91.134	0
2026-07-29	91.490	91.490	91.490	91.490	91.134	0
2026-07-28	91.490	91.490	91.490	91.490	91.134	0
2026-07-27	91.490	91.490	91.490	91.490	91.134	100
2026-07-24	92.490	92.490	92.490	92.490	92.130	0
2026-07-23	92.490	92.490	92.490	92.490	92.130	0
2026-07-22	92.490	92.490	92.490	92.490	92.130	0

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.3580 CAD
2026-06-16	0.3580 CAD
2026-03-17	0.3580 CAD
2025-12-16	0.3180 CAD
2025-09-15	0.3180 CAD
2025-06-13	0.3180 CAD
2025-03-17	0.3180 CAD
2024-12-16	0.2880 CAD
2024-09-13	0.2880 CAD
2024-06-14	0.2880 CAD
2024-03-14	0.2880 CAD
2023-12-14	0.2630 CAD
2023-09-14	0.2630 CAD
2023-06-15	0.2630 CAD
2023-03-16	0.2630 CAD
2022-12-14	0.2380 CAD
2022-09-14	0.2380 CAD
2022-06-15	0.2380 CAD
2022-03-16	0.2380 CAD
2021-12-14	0.2080 CAD
2021-09-15	0.2080 CAD
2021-06-15	0.2080 CAD
2021-03-16	0.2080 CAD
2020-12-14	0.1780 CAD
2020-09-15	0.1780 CAD
2020-06-15	0.1780 CAD
2020-03-16	0.1780 CAD
2019-12-12	0.1680 CAD
2019-09-13	0.1680 CAD
2019-06-13	0.1680 CAD
2019-03-14	0.1680 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.