CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	59.000	59.000	59.000	59.000	55.466	0
2022-12-15	58.500	59.000	58.500	59.000	55.466	500
2022-12-14	60.490	60.490	60.490	60.490	56.867	100
2022-12-13	62.250	62.250	62.250	62.250	58.298	100
2022-12-12	62.250	62.250	62.250	62.250	58.298	0
2022-12-09	62.250	62.250	62.250	62.250	58.298	0
2022-12-08	62.250	62.250	62.250	62.250	58.298	0
2022-12-07	62.250	62.250	62.250	62.250	58.298	0
2022-12-06	62.250	62.250	62.250	62.250	58.298	0
2022-12-05	62.250	62.250	62.250	62.250	58.298	0
2022-12-02	62.980	62.980	62.250	62.250	58.298	600
2022-12-01	63.150	63.150	63.150	63.150	59.140	100
2022-11-30	64.120	64.120	64.120	64.120	60.049	0
2022-11-29	64.120	64.120	64.120	64.120	60.049	300
2022-11-28	63.740	63.740	63.740	63.740	59.693	300
2022-11-25	62.330	62.330	62.330	62.330	58.373	0
2022-11-24	62.330	62.330	62.330	62.330	58.373	100
2022-11-23	61.500	61.500	61.500	61.500	57.595	0
2022-11-22	61.500	61.500	61.500	61.500	57.595	0
2022-11-21	61.500	61.500	61.500	61.500	57.595	0
2022-11-18	61.500	61.500	61.500	61.500	57.595	0
2022-11-17	61.500	61.500	61.500	61.500	57.595	100
2022-11-16	59.750	59.750	59.750	59.750	55.956	0
2022-11-15	59.750	59.750	59.750	59.750	55.956	100
2022-11-14	59.750	59.750	59.750	59.750	55.956	100
2022-11-11	59.750	59.750	59.750	59.750	55.956	0
2022-11-10	59.750	59.750	59.750	59.750	55.956	100
2022-11-09	61.110	61.110	61.100	61.100	57.221	1,700
2022-11-08	61.570	61.570	61.570	61.570	57.661	0
2022-11-07	61.570	61.570	61.570	61.570	57.661	200
2022-11-04	62.510	62.510	62.510	62.510	58.541	0
2022-11-03	62.510	62.510	62.510	62.510	58.541	0
2022-11-02	62.510	62.510	62.510	62.510	58.541	300
2022-11-01	63.750	63.750	63.750	63.750	59.702	226,200
2022-10-31	65.000	65.000	65.000	65.000	60.873	100
2022-10-28	66.000	66.000	66.000	66.000	61.809	100
2022-10-27	65.000	65.000	65.000	65.000	60.873	100
2022-10-26	66.270	66.270	66.270	66.270	62.062	0
2022-10-25	66.270	66.270	66.270	66.270	62.062	0
2022-10-24	66.270	66.270	66.270	66.270	62.062	0
2022-10-21	66.200	66.270	66.200	66.270	62.062	500
2022-10-20	72.000	72.000	72.000	72.000	67.429	0
2022-10-19	72.000	72.000	72.000	72.000	67.429	0
2022-10-18	72.000	72.000	72.000	72.000	67.429	0
2022-10-17	72.000	72.000	72.000	72.000	67.429	0
2022-10-14	72.000	72.000	72.000	72.000	67.429	0
2022-10-13	72.000	72.000	72.000	72.000	67.429	0
2022-10-12	72.000	72.000	72.000	72.000	67.429	0
2022-10-11	72.000	72.000	72.000	72.000	67.429	0
2022-10-07	72.000	72.000	72.000	72.000	67.429	0
2022-10-06	72.000	72.000	72.000	72.000	67.429	0
2022-10-05	72.000	72.000	72.000	72.000	67.429	200
2022-10-04	68.000	68.000	68.000	68.000	63.683	0
2022-10-03	68.000	68.000	68.000	68.000	63.683	200
2022-09-30	65.000	67.000	65.000	67.000	62.746	900
2022-09-29	64.980	64.980	64.980	64.980	60.854	0
2022-09-28	64.980	64.980	64.980	64.980	60.854	0
2022-09-27	64.980	64.980	64.980	64.980	60.854	200
2022-09-26	67.250	67.250	67.250	67.250	62.980	0
2022-09-23	67.250	67.250	67.250	67.250	62.980	0

← NewerPage 17 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.