Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CCL-A.TO stock page

CCL Industries Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-2177.59077.59077.59077.59074.829300
2024-08-2077.58077.58077.58077.58074.8190
2024-08-1977.58077.58077.58077.58074.8190
2024-08-1677.58077.58077.58077.58074.8190
2024-08-1577.00077.58077.00077.58074.819300
2024-08-1474.30074.30074.30074.30071.6560
2024-08-1374.30074.30074.30074.30071.6560
2024-08-1274.30074.30074.30074.30071.6560
2024-08-0974.86074.86074.30074.30071.656300
2024-08-0875.49075.49075.49075.49072.8040
2024-08-0775.49075.49075.49075.49072.8040
2024-08-0675.49075.49075.49075.49072.8040
2024-08-0275.49075.49075.49075.49072.8040
2024-08-0175.49075.49075.49075.49072.804100
2024-07-3175.99075.99075.61075.91073.209400
2024-07-3075.95075.95075.49075.49072.804300
2024-07-2974.50074.50074.50074.50071.849100
2024-07-2674.49074.49074.49074.49071.8390
2024-07-2574.49074.49074.49074.49071.8390
2024-07-2474.49074.49074.49074.49071.8390
2024-07-2374.49074.49074.49074.49071.839100
2024-07-2273.99073.99073.99073.99071.3570
2024-07-1973.99073.99073.99073.99071.357100
2024-07-1874.06074.06074.06074.06071.425100
2024-07-1774.49074.49074.49074.49071.839100
2024-07-1672.99072.99072.99072.99070.3930
2024-07-1572.99072.99072.99072.99070.393100
2024-07-1272.00072.00072.00072.00069.4380
2024-07-1172.00072.00072.00072.00069.4380
2024-07-1071.55072.00071.55072.00069.438900
2024-07-0971.65071.65071.65071.65069.1000
2024-07-0871.65071.65071.65071.65069.100100
2024-07-0572.99072.99072.99072.99070.3930
2024-07-0472.99072.99072.99072.99070.3930
2024-07-0372.99072.99072.99072.99070.3930
2024-07-0272.99072.99072.99072.99070.3930
2024-06-2872.99072.99072.99072.99070.3930
2024-06-2772.99072.99072.99072.99070.3930
2024-06-2671.99072.99071.99072.99070.393200
2024-06-2571.50071.50071.50071.50068.9560
2024-06-2471.50071.50071.50071.50068.9560
2024-06-2172.00072.00071.50071.50068.95611,800
2024-06-2072.49072.50072.49072.50069.920500
2024-06-1971.32071.32071.09071.09068.560600
2024-06-1871.89071.89071.89071.89069.3320
2024-06-1772.99077.15071.89071.89069.3321,600
2024-06-1471.90073.51071.90073.51070.894200
2024-06-1369.75069.75069.75069.75066.9900
2024-06-1269.75069.75069.75069.75066.9900
2024-06-1169.75069.75069.75069.75066.9900
2024-06-1069.75069.75069.75069.75066.9900
2024-06-0769.75069.75069.75069.75066.9900
2024-06-0669.75069.75069.75069.75066.9900
2024-06-0569.75069.75069.75069.75066.9900
2024-06-0469.75069.75069.75069.75066.9900
2024-06-0369.75069.75069.75069.75066.990200
2024-05-3170.07070.07070.07070.07067.2980
2024-05-3070.07070.07070.07070.07067.2980
2024-05-2970.07070.07070.07070.07067.298300
2024-05-2871.76071.76071.76071.76068.9210
← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.3580 CAD
2026-06-160.3580 CAD
2026-03-170.3580 CAD
2025-12-160.3180 CAD
2025-09-150.3180 CAD
2025-06-130.3180 CAD
2025-03-170.3180 CAD
2024-12-160.2880 CAD
2024-09-130.2880 CAD
2024-06-140.2880 CAD
2024-03-140.2880 CAD
2023-12-140.2630 CAD
2023-09-140.2630 CAD
2023-06-150.2630 CAD
2023-03-160.2630 CAD
2022-12-140.2380 CAD
2022-09-140.2380 CAD
2022-06-150.2380 CAD
2022-03-160.2380 CAD
2021-12-140.2080 CAD
2021-09-150.2080 CAD
2021-06-150.2080 CAD
2021-03-160.2080 CAD
2020-12-140.1780 CAD
2020-09-150.1780 CAD
2020-06-150.1780 CAD
2020-03-160.1780 CAD
2019-12-120.1680 CAD
2019-09-130.1680 CAD
2019-06-130.1680 CAD
2019-03-140.1680 CAD

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