CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	56.260	56.260	56.260	56.260	53.577	0
2023-11-30	58.050	58.050	56.260	56.260	53.577	500
2023-11-29	59.000	59.000	59.000	59.000	56.186	0
2023-11-28	59.000	59.000	59.000	59.000	56.186	0
2023-11-27	59.000	59.000	59.000	59.000	56.186	0
2023-11-24	59.000	59.000	59.000	59.000	56.186	0
2023-11-23	59.000	59.000	59.000	59.000	56.186	0
2023-11-22	59.000	59.000	59.000	59.000	56.186	0
2023-11-21	58.500	59.000	58.500	59.000	56.186	1,500
2023-11-20	58.500	58.500	58.500	58.500	55.710	0
2023-11-17	58.500	58.500	58.500	58.500	55.710	0
2023-11-16	58.500	58.500	58.500	58.500	55.710	100
2023-11-15	57.500	57.500	57.500	57.500	54.758	200
2023-11-14	57.610	57.610	57.610	57.610	54.862	300
2023-11-13	56.640	56.650	56.640	56.650	53.948	500
2023-11-10	53.500	53.500	53.010	53.500	50.948	300
2023-11-09	55.000	55.000	54.250	54.250	51.663	400
2023-11-08	54.500	54.650	54.500	54.650	52.044	200
2023-11-07	56.090	56.090	56.090	56.090	53.415	100
2023-11-06	55.750	55.750	55.750	55.750	53.091	0
2023-11-03	55.750	55.750	55.750	55.750	53.091	100
2023-11-02	54.650	55.200	54.650	55.200	52.567	200
2023-11-01	54.440	54.440	54.440	54.440	51.844	100
2023-10-31	54.490	54.490	54.490	54.490	51.891	0
2023-10-30	54.760	54.830	54.290	54.490	51.891	1,600
2023-10-27	53.840	54.190	53.800	53.800	51.234	800
2023-10-26	54.820	54.820	54.750	54.750	52.139	300
2023-10-25	55.340	55.340	55.340	55.340	52.701	0
2023-10-24	55.340	55.340	55.340	55.340	52.701	0
2023-10-23	55.270	55.440	55.270	55.340	52.701	400
2023-10-20	55.480	55.480	55.480	55.480	52.834	100
2023-10-19	56.050	56.050	56.050	56.050	53.377	0
2023-10-18	56.050	56.050	56.050	56.050	53.377	0
2023-10-17	56.050	56.050	56.050	56.050	53.377	100
2023-10-16	56.010	56.010	56.010	56.010	53.339	100
2023-10-13	56.000	56.000	56.000	56.000	53.329	0
2023-10-12	56.000	56.000	56.000	56.000	53.329	100
2023-10-11	58.270	58.270	58.270	58.270	55.491	0
2023-10-10	58.270	58.270	58.270	58.270	55.491	0
2023-10-06	58.270	58.270	58.270	58.270	55.491	0
2023-10-05	58.270	58.270	58.270	58.270	55.491	0
2023-10-04	58.270	58.270	58.270	58.270	55.491	0
2023-10-03	58.270	58.270	58.270	58.270	55.491	0
2023-10-02	58.270	58.270	58.270	58.270	55.491	0
2023-09-29	58.270	58.270	58.270	58.270	55.491	0
2023-09-28	58.270	58.270	58.270	58.270	55.491	0
2023-09-27	58.270	58.270	58.270	58.270	55.491	0
2023-09-26	58.270	58.270	58.270	58.270	55.491	0
2023-09-25	58.270	58.270	58.270	58.270	55.491	0
2023-09-22	58.270	58.270	58.270	58.270	55.491	0
2023-09-21	58.270	58.270	58.270	58.270	55.491	100
2023-09-20	58.270	58.270	58.270	58.270	55.491	100
2023-09-19	58.270	58.270	58.270	58.270	55.491	0
2023-09-18	58.270	58.270	58.270	58.270	55.491	0
2023-09-15	58.270	58.270	58.270	58.270	55.491	0
2023-09-14	58.270	58.270	58.270	58.270	55.491	0
2023-09-13	58.270	58.270	58.270	58.270	55.240	100
2023-09-12	59.010	59.010	59.010	59.010	55.942	0
2023-09-11	59.010	59.010	59.010	59.010	55.942	0
2023-09-08	59.500	59.500	59.010	59.010	55.942	800

← NewerPage 13 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.