CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	60.770	60.770	60.770	60.770	57.610	0
2023-09-06	60.770	60.770	60.770	60.770	57.610	0
2023-09-05	60.770	60.770	60.770	60.770	57.610	0
2023-09-01	60.770	60.770	60.770	60.770	57.610	0
2023-08-31	60.770	60.770	60.770	60.770	57.610	0
2023-08-30	60.770	60.770	60.770	60.770	57.610	0
2023-08-29	60.770	60.770	60.770	60.770	57.610	0
2023-08-28	60.770	60.770	60.770	60.770	57.610	0
2023-08-25	60.770	60.770	60.770	60.770	57.610	0
2023-08-24	60.770	60.770	60.770	60.770	57.610	0
2023-08-23	60.770	60.770	60.770	60.770	57.610	100
2023-08-22	60.930	60.930	60.930	60.930	57.762	0
2023-08-21	60.930	60.930	60.930	60.930	57.762	100
2023-08-18	60.930	60.930	60.930	60.930	57.762	100
2023-08-17	60.930	60.930	60.930	60.930	57.762	200
2023-08-16	63.000	63.000	63.000	63.000	59.725	0
2023-08-15	63.000	63.000	63.000	63.000	59.725	0
2023-08-14	63.000	63.000	63.000	63.000	59.725	0
2023-08-11	63.000	63.000	63.000	63.000	59.725	0
2023-08-10	62.500	63.000	62.500	63.000	59.725	200
2023-08-09	62.050	62.050	62.050	62.050	58.824	0
2023-08-08	62.050	62.050	62.050	62.050	58.824	200
2023-08-04	63.500	63.500	63.500	63.500	60.199	0
2023-08-03	63.500	63.500	63.500	63.500	60.199	0
2023-08-02	63.500	63.500	63.500	63.500	60.199	0
2023-08-01	63.500	63.500	63.500	63.500	60.199	100
2023-07-31	63.500	63.500	63.500	63.500	60.199	200
2023-07-28	63.880	63.880	63.880	63.880	60.559	0
2023-07-27	63.880	63.880	63.880	63.880	60.559	300
2023-07-26	64.080	64.080	64.000	64.000	60.673	200
2023-07-25	65.950	65.950	65.950	65.950	62.521	0
2023-07-24	65.950	65.950	65.950	65.950	62.521	0
2023-07-21	65.950	65.950	65.950	65.950	62.521	0
2023-07-20	65.950	65.950	65.950	65.950	62.521	0
2023-07-19	65.950	65.950	65.950	65.950	62.521	100
2023-07-18	66.440	66.440	66.440	66.440	62.986	100
2023-07-17	66.440	66.440	66.440	66.440	62.986	200
2023-07-14	66.440	66.440	66.440	66.440	62.986	600
2023-07-13	64.750	64.750	64.750	64.750	61.384	0
2023-07-12	64.750	64.750	64.750	64.750	61.384	800
2023-07-11	64.010	64.010	64.010	64.010	60.682	0
2023-07-10	64.010	64.010	64.010	64.010	60.682	0
2023-07-07	64.010	64.010	64.010	64.010	60.682	100
2023-07-06	65.060	65.060	65.060	65.060	61.677	0
2023-07-05	65.060	65.060	65.060	65.060	61.677	200
2023-07-04	65.030	65.030	65.030	65.030	61.649	0
2023-06-30	65.030	65.030	65.030	65.030	61.649	400
2023-06-29	62.000	62.000	62.000	62.000	58.777	0
2023-06-28	62.000	62.000	62.000	62.000	58.777	0
2023-06-27	62.000	62.000	62.000	62.000	58.777	0
2023-06-26	62.000	62.000	62.000	62.000	58.777	0
2023-06-23	62.000	62.000	62.000	62.000	58.777	0
2023-06-22	62.000	62.000	62.000	62.000	58.777	100
2023-06-21	62.000	62.000	62.000	62.000	58.777	0
2023-06-20	62.000	62.000	62.000	62.000	58.777	0
2023-06-19	62.000	62.000	62.000	62.000	58.777	0
2023-06-16	62.000	62.000	62.000	62.000	58.777	0
2023-06-15	62.000	62.000	62.000	62.000	58.777	0
2023-06-14	62.000	62.000	62.000	62.000	58.527	0
2023-06-13	62.500	62.500	62.000	62.000	58.527	500

← NewerPage 14 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.