CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	71.760	71.760	71.760	71.760	68.921	0
2024-05-24	71.760	71.760	71.760	71.760	68.921	0
2024-05-23	71.760	71.760	71.760	71.760	68.921	400
2024-05-22	72.360	72.360	72.360	72.360	69.497	0
2024-05-21	72.360	72.360	72.360	72.360	69.497	0
2024-05-17	72.360	72.360	72.360	72.360	69.497	0
2024-05-16	71.490	72.360	71.490	72.360	69.497	400
2024-05-15	73.400	73.400	72.550	72.740	69.862	1,600
2024-05-14	74.480	74.480	74.480	74.480	71.533	0
2024-05-13	74.480	74.480	74.480	74.480	71.533	0
2024-05-10	74.480	74.480	74.480	74.480	71.533	0
2024-05-09	74.480	74.480	74.480	74.480	71.533	0
2024-05-08	72.500	74.480	72.500	74.480	71.533	300
2024-05-07	72.290	72.290	72.290	72.290	69.430	0
2024-05-06	72.290	72.290	72.290	72.290	69.430	0
2024-05-03	72.290	72.290	72.290	72.290	69.430	0
2024-05-02	72.290	72.290	72.290	72.290	69.430	0
2024-05-01	71.160	72.290	71.160	72.290	69.430	200
2024-04-30	71.690	71.690	71.490	71.490	68.661	300
2024-04-29	70.150	70.150	70.150	70.150	67.374	0
2024-04-26	70.150	70.150	70.150	70.150	67.374	0
2024-04-25	70.150	70.150	70.150	70.150	67.374	0
2024-04-24	70.150	70.150	70.150	70.150	67.374	0
2024-04-23	70.150	70.150	70.150	70.150	67.374	0
2024-04-22	70.150	70.150	70.150	70.150	67.374	0
2024-04-19	70.150	70.150	70.150	70.150	67.374	0
2024-04-18	70.150	70.150	70.150	70.150	67.374	0
2024-04-17	70.150	70.150	70.150	70.150	67.374	100
2024-04-16	70.720	70.720	70.720	70.720	67.922	400
2024-04-15	70.720	70.720	70.290	70.450	67.663	400
2024-04-12	70.260	70.260	70.250	70.250	67.470	1,900
2024-04-11	71.330	71.330	71.330	71.330	68.508	0
2024-04-10	71.330	71.330	71.330	71.330	68.508	0
2024-04-09	70.000	71.330	70.000	71.330	68.508	200
2024-04-08	69.290	69.290	69.290	69.290	66.548	0
2024-04-05	69.290	69.290	69.290	69.290	66.548	100
2024-04-04	69.310	69.310	69.310	69.310	66.568	100
2024-04-03	69.690	69.690	69.690	69.690	66.933	100
2024-04-02	70.430	70.430	70.430	70.430	67.643	0
2024-04-01	70.430	70.430	70.430	70.430	67.643	100
2024-03-28	70.300	70.300	70.300	70.300	67.518	100
2024-03-27	70.580	70.580	70.580	70.580	67.787	100
2024-03-26	72.490	72.490	72.490	72.490	69.622	0
2024-03-25	72.490	72.490	72.490	72.490	69.622	100
2024-03-22	74.000	74.000	74.000	74.000	71.072	0
2024-03-21	74.000	74.000	74.000	74.000	71.072	0
2024-03-20	74.000	74.000	74.000	74.000	71.072	0
2024-03-19	74.000	74.000	74.000	74.000	71.072	0
2024-03-18	74.000	74.000	74.000	74.000	71.072	0
2024-03-15	74.000	74.000	74.000	74.000	71.072	0
2024-03-14	74.000	74.000	74.000	74.000	71.072	100
2024-03-13	72.480	72.480	72.480	72.480	69.336	0
2024-03-12	72.480	72.480	72.480	72.480	69.336	0
2024-03-11	72.480	72.480	72.480	72.480	69.336	0
2024-03-08	72.480	72.480	72.480	72.480	69.336	0
2024-03-07	72.480	72.480	72.480	72.480	69.336	200
2024-03-06	72.320	72.320	72.320	72.320	69.183	100
2024-03-05	69.990	69.990	69.990	69.990	66.954	100
2024-03-04	70.950	70.950	70.950	70.950	67.872	0
2024-03-01	70.950	70.950	70.950	70.950	67.872	100

← NewerPage 11 of 21 · 1,254 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.