CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	62.750	62.750	62.750	62.750	59.235	200
2023-03-15	63.900	63.900	63.900	63.900	60.073	0
2023-03-14	63.900	63.900	63.900	63.900	60.073	300
2023-03-13	64.000	64.000	64.000	64.000	60.167	0
2023-03-10	64.000	64.000	64.000	64.000	60.167	100
2023-03-09	64.500	64.500	64.500	64.500	60.637	100
2023-03-08	64.500	64.500	64.500	64.500	60.637	0
2023-03-07	64.500	64.500	64.500	64.500	60.637	100
2023-03-06	64.000	64.000	64.000	64.000	60.167	0
2023-03-03	64.000	64.000	64.000	64.000	60.167	0
2023-03-02	64.000	64.000	64.000	64.000	60.167	0
2023-03-01	64.000	64.000	64.000	64.000	60.167	0
2023-02-28	64.000	64.000	64.000	64.000	60.167	0
2023-02-27	64.000	64.000	64.000	64.000	60.167	0
2023-02-24	65.000	65.000	64.000	64.000	60.167	600
2023-02-23	61.100	61.100	61.100	61.100	57.440	0
2023-02-22	61.100	61.100	61.100	61.100	57.440	0
2023-02-21	61.100	61.100	61.100	61.100	57.440	0
2023-02-17	61.100	61.100	61.100	61.100	57.440	0
2023-02-16	61.110	61.110	61.100	61.100	57.440	200
2023-02-15	62.000	62.000	62.000	62.000	58.286	0
2023-02-14	62.000	62.000	62.000	62.000	58.286	400
2023-02-13	64.700	64.700	64.700	64.700	60.825	500
2023-02-10	64.700	64.700	64.700	64.700	60.825	0
2023-02-09	64.690	64.700	64.600	64.700	60.825	700
2023-02-08	63.640	63.640	63.640	63.640	59.828	100
2023-02-07	63.250	63.250	63.000	63.000	59.226	400
2023-02-06	62.500	62.500	62.500	62.500	58.756	0
2023-02-03	62.500	62.500	62.500	62.500	58.756	200
2023-02-02	63.000	63.000	63.000	63.000	59.226	0
2023-02-01	62.990	63.000	62.990	63.000	59.226	600
2023-01-31	62.250	62.250	62.250	62.250	58.521	900
2023-01-30	62.250	62.250	62.250	62.250	58.521	0
2023-01-27	62.250	62.250	62.250	62.250	58.521	100
2023-01-26	61.990	61.990	61.990	61.990	58.277	100
2023-01-25	61.250	61.250	61.250	61.250	57.581	0
2023-01-24	61.250	61.250	61.250	61.250	57.581	200
2023-01-23	61.500	61.500	61.500	61.500	57.816	300
2023-01-20	60.000	60.000	60.000	60.000	56.406	0
2023-01-19	60.000	60.000	60.000	60.000	56.406	0
2023-01-18	60.000	60.000	60.000	60.000	56.406	400
2023-01-17	60.000	60.000	60.000	60.000	56.406	0
2023-01-16	60.000	60.000	60.000	60.000	56.406	100
2023-01-13	60.000	60.000	60.000	60.000	56.406	0
2023-01-12	60.000	60.000	60.000	60.000	56.406	0
2023-01-11	60.000	60.000	60.000	60.000	56.406	0
2023-01-10	60.000	60.000	60.000	60.000	56.406	0
2023-01-09	60.000	60.000	60.000	60.000	56.406	0
2023-01-06	60.000	60.000	60.000	60.000	56.406	0
2023-01-05	60.000	60.000	60.000	60.000	56.406	0
2023-01-04	60.000	60.000	60.000	60.000	56.406	0
2023-01-03	60.000	60.000	60.000	60.000	56.406	700
2022-12-30	59.000	59.000	59.000	59.000	55.466	200
2022-12-29	57.300	57.300	57.300	57.300	53.868	0
2022-12-28	57.300	57.300	57.300	57.300	53.868	0
2022-12-23	57.300	57.300	57.300	57.300	53.868	0
2022-12-22	57.300	57.300	57.300	57.300	53.868	0
2022-12-21	57.300	57.300	57.300	57.300	53.868	0
2022-12-20	57.310	57.310	57.300	57.300	53.868	300
2022-12-19	58.010	58.010	58.000	58.000	54.526	200

← NewerPage 16 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.