CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	70.000	70.000	70.000	70.000	66.963	100
2024-02-28	70.000	71.010	70.000	71.010	67.929	200
2024-02-27	71.490	71.490	71.490	71.490	68.389	100
2024-02-26	71.270	71.270	71.270	71.270	68.178	0
2024-02-23	68.680	71.270	68.680	71.270	68.178	2,100
2024-02-22	62.000	68.680	62.000	68.680	65.700	3,300
2024-02-21	59.500	59.500	59.500	59.500	56.919	0
2024-02-20	59.500	59.500	59.500	59.500	56.919	400
2024-02-16	59.520	59.520	59.000	59.000	56.440	500
2024-02-15	59.000	59.000	59.000	59.000	56.440	100
2024-02-14	57.990	57.990	57.990	57.990	55.474	200
2024-02-13	58.280	58.280	58.280	58.280	55.752	0
2024-02-12	58.280	58.280	58.280	58.280	55.752	0
2024-02-09	58.280	58.280	58.280	58.280	55.752	0
2024-02-08	58.280	58.280	58.280	58.280	55.752	0
2024-02-07	58.280	58.280	58.280	58.280	55.752	0
2024-02-06	58.220	58.280	58.220	58.280	55.752	200
2024-02-05	58.760	58.760	58.760	58.760	56.211	0
2024-02-02	58.760	58.760	58.760	58.760	56.211	0
2024-02-01	58.760	58.760	58.760	58.760	56.211	0
2024-01-31	58.760	58.760	58.760	58.760	56.211	0
2024-01-30	58.760	58.760	58.760	58.760	56.211	0
2024-01-29	58.970	58.970	58.760	58.760	56.211	300
2024-01-26	60.000	60.000	60.000	60.000	57.397	100
2024-01-25	59.750	60.000	59.750	60.000	57.397	5,400
2024-01-24	59.350	59.350	59.350	59.350	56.775	100
2024-01-23	58.000	58.000	58.000	58.000	55.484	0
2024-01-22	58.000	58.000	58.000	58.000	55.484	0
2024-01-19	57.800	58.000	57.800	58.000	55.484	2,900
2024-01-18	57.860	57.860	57.860	57.860	55.350	0
2024-01-17	57.860	57.860	57.860	57.860	55.350	0
2024-01-16	57.860	57.860	57.860	57.860	55.350	100
2024-01-15	57.950	57.950	57.950	57.950	55.436	100
2024-01-12	57.510	57.510	57.510	57.510	55.015	100
2024-01-11	57.390	57.390	57.390	57.390	54.900	0
2024-01-10	57.390	57.390	57.390	57.390	54.900	100
2024-01-09	57.300	57.300	57.290	57.290	54.805	300
2024-01-08	59.250	59.250	59.250	59.250	56.680	0
2024-01-05	59.250	59.250	59.250	59.250	56.680	100
2024-01-04	58.500	59.340	58.500	59.340	56.766	300
2024-01-03	58.880	58.880	58.400	58.400	55.866	700
2024-01-02	59.500	59.930	59.500	59.500	56.919	500
2023-12-29	59.640	59.640	59.640	59.640	57.053	0
2023-12-28	59.640	59.640	59.640	59.640	57.053	0
2023-12-27	59.640	59.640	59.640	59.640	57.053	0
2023-12-22	59.640	59.640	59.640	59.640	57.053	100
2023-12-21	60.840	60.840	60.840	60.840	58.201	0
2023-12-20	60.840	60.840	60.840	60.840	58.201	0
2023-12-19	60.840	60.840	60.840	60.840	58.201	0
2023-12-18	60.840	60.840	60.840	60.840	58.201	0
2023-12-15	59.950	60.840	59.950	60.840	58.201	1,200
2023-12-14	58.370	58.370	58.370	58.370	55.838	0
2023-12-13	58.370	58.370	58.370	58.370	55.586	0
2023-12-12	58.370	58.370	58.370	58.370	55.586	0
2023-12-11	58.370	58.370	58.370	58.370	55.586	0
2023-12-08	58.370	58.370	58.370	58.370	55.586	0
2023-12-07	58.370	58.370	58.370	58.370	55.586	0
2023-12-06	58.370	58.370	58.370	58.370	55.586	200
2023-12-05	57.110	57.500	57.110	57.500	54.758	500
2023-12-04	57.560	57.560	57.560	57.560	54.815	200

← NewerPage 12 of 21 · 1,257 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.