CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	63.970	63.970	63.970	63.970	60.387	300
2023-06-09	64.900	64.900	64.900	64.900	61.265	0
2023-06-08	64.900	64.900	64.900	64.900	61.265	100
2023-06-07	64.900	64.900	64.900	64.900	61.265	0
2023-06-06	64.770	64.900	64.770	64.900	61.265	200
2023-06-05	62.500	62.500	62.500	62.500	58.999	0
2023-06-02	62.500	62.500	62.500	62.500	58.999	100
2023-06-01	62.500	62.500	62.500	62.500	58.999	200
2023-05-31	63.910	63.910	63.910	63.910	60.330	0
2023-05-30	63.910	63.910	63.910	63.910	60.330	100
2023-05-29	66.000	66.000	66.000	66.000	62.303	300
2023-05-26	66.400	66.400	66.400	66.400	62.681	100
2023-05-25	66.000	66.000	66.000	66.000	62.303	100
2023-05-24	67.280	67.280	67.280	67.280	63.511	100
2023-05-23	70.230	70.690	67.900	67.900	64.097	1,900
2023-05-19	70.750	70.750	70.750	70.750	66.787	200
2023-05-18	68.250	68.250	68.250	68.250	64.427	0
2023-05-17	68.250	68.250	68.250	68.250	64.427	0
2023-05-16	68.780	68.780	68.250	68.250	64.427	200
2023-05-15	68.250	68.250	68.250	68.250	64.427	100
2023-05-12	68.000	68.000	68.000	68.000	64.191	100
2023-05-11	68.000	68.000	68.000	68.000	64.191	500
2023-05-10	64.000	64.000	64.000	64.000	60.415	0
2023-05-09	64.000	64.000	64.000	64.000	60.415	0
2023-05-08	64.000	64.000	64.000	64.000	60.415	0
2023-05-05	64.000	64.050	64.000	64.000	60.415	300
2023-05-04	64.280	64.320	64.240	64.240	60.642	400
2023-05-03	63.500	63.500	63.500	63.500	59.943	0
2023-05-02	64.500	64.500	63.500	63.500	59.943	200
2023-05-01	64.740	64.740	64.740	64.740	61.114	0
2023-04-28	64.740	64.740	64.740	64.740	61.114	0
2023-04-27	64.740	64.740	64.740	64.740	61.114	100
2023-04-26	64.740	64.740	64.740	64.740	61.114	0
2023-04-25	64.740	64.740	64.740	64.740	61.114	200
2023-04-24	67.010	67.010	67.010	67.010	63.257	200
2023-04-21	65.000	65.000	65.000	65.000	61.359	0
2023-04-20	65.000	65.000	65.000	65.000	61.359	0
2023-04-19	65.000	65.000	65.000	65.000	61.359	0
2023-04-18	65.000	65.000	65.000	65.000	61.359	300
2023-04-17	66.500	66.500	66.500	66.500	62.775	0
2023-04-14	66.500	66.500	66.500	66.500	62.775	100
2023-04-13	68.660	68.660	68.660	68.660	64.814	0
2023-04-12	68.660	68.660	68.660	68.660	64.814	0
2023-04-11	68.660	68.660	68.660	68.660	64.814	0
2023-04-10	67.000	68.660	67.000	68.660	64.814	2,700
2023-04-06	66.100	66.100	66.100	66.100	62.398	0
2023-04-05	66.100	66.100	66.100	66.100	62.398	200
2023-04-04	67.000	67.000	67.000	67.000	63.247	0
2023-04-03	66.600	67.000	66.600	67.000	63.247	1,500
2023-03-31	66.000	66.000	66.000	66.000	62.303	0
2023-03-30	66.000	66.000	66.000	66.000	62.303	100
2023-03-29	65.500	65.500	65.500	65.500	61.831	300
2023-03-28	62.750	62.750	62.750	62.750	59.235	0
2023-03-27	62.750	62.750	62.750	62.750	59.235	0
2023-03-24	62.750	62.750	62.750	62.750	59.235	0
2023-03-23	62.750	62.750	62.750	62.750	59.235	0
2023-03-22	62.750	62.750	62.750	62.750	59.235	0
2023-03-21	62.750	62.750	62.750	62.750	59.235	0
2023-03-20	62.750	62.750	62.750	62.750	59.235	0
2023-03-17	62.750	62.750	62.750	62.750	59.235	0

← NewerPage 15 of 21 · 1,253 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.