CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	67.250	67.250	67.250	67.250	62.980	0
2022-09-21	67.250	67.250	67.250	67.250	62.980	100
2022-09-20	66.510	66.510	66.510	66.510	62.287	0
2022-09-19	66.510	66.510	66.510	66.510	62.287	0
2022-09-16	66.510	66.510	66.510	66.510	62.287	100
2022-09-15	68.150	68.150	68.150	68.150	63.823	0
2022-09-14	68.150	68.150	68.150	68.150	63.823	0
2022-09-13	68.150	68.150	68.150	68.150	63.600	0
2022-09-12	68.150	68.150	68.150	68.150	63.600	0
2022-09-09	67.760	68.150	67.750	68.150	63.600	1,400
2022-09-08	65.290	66.700	64.750	66.700	62.247	2,200
2022-09-07	64.520	64.520	64.520	64.520	60.212	300
2022-09-06	64.310	64.310	64.310	64.310	60.016	0
2022-09-02	64.280	64.310	64.280	64.310	60.016	1,400
2022-09-01	65.000	65.000	65.000	65.000	60.660	0
2022-08-31	65.000	65.000	65.000	65.000	60.660	1,000
2022-08-30	63.910	63.910	63.910	63.910	59.643	100
2022-08-29	63.910	63.910	63.910	63.910	59.643	0
2022-08-26	63.910	63.910	63.910	63.910	59.643	100
2022-08-25	64.240	64.240	64.000	64.000	59.727	300
2022-08-24	65.050	65.050	65.050	65.050	60.707	0
2022-08-23	65.050	65.050	65.050	65.050	60.707	0
2022-08-22	65.050	65.050	65.050	65.050	60.707	0
2022-08-19	65.050	65.050	65.050	65.050	60.707	0
2022-08-18	65.050	65.050	65.050	65.050	60.707	0
2022-08-17	65.050	65.050	65.050	65.050	60.707	1,000
2022-08-16	64.270	64.270	64.270	64.270	59.979	0
2022-08-15	64.270	64.270	64.270	64.270	59.979	0
2022-08-12	64.270	64.270	64.270	64.270	59.979	0
2022-08-11	64.270	64.270	64.270	64.270	59.979	500
2022-08-10	65.500	65.500	65.500	65.500	61.127	100
2022-08-09	65.500	65.500	65.500	65.500	61.127	0
2022-08-08	65.500	65.500	65.500	65.500	61.127	0
2022-08-05	65.500	65.500	65.500	65.500	61.127	0
2022-08-04	65.500	65.500	65.500	65.500	61.127	0
2022-08-03	65.500	65.500	65.500	65.500	61.127	0
2022-08-02	65.500	65.500	65.500	65.500	61.127	0
2022-07-29	64.060	65.500	64.060	65.500	61.127	1,300
2022-07-28	61.000	61.000	61.000	61.000	56.927	100
2022-07-27	64.010	64.010	64.010	64.010	59.737	0
2022-07-26	64.010	64.010	64.010	64.010	59.737	0
2022-07-25	64.010	64.010	64.010	64.010	59.737	1,000
2022-07-22	63.200	64.270	63.200	64.270	59.979	1,800
2022-07-21	67.000	67.000	67.000	67.000	62.527	0
2022-07-20	67.000	67.000	67.000	67.000	62.527	0
2022-07-19	67.000	67.000	67.000	67.000	62.527	0
2022-07-18	67.000	67.000	67.000	67.000	62.527	0
2022-07-15	67.000	67.000	67.000	67.000	62.527	0
2022-07-14	67.000	67.000	67.000	67.000	62.527	0
2022-07-13	67.000	67.000	67.000	67.000	62.527	0
2022-07-12	67.000	67.000	67.000	67.000	62.527	0
2022-07-11	67.580	67.580	61.490	67.000	62.527	600
2022-07-08	62.000	62.000	62.000	62.000	57.861	0
2022-07-07	62.000	62.000	62.000	62.000	57.861	100
2022-07-06	60.360	60.360	60.360	60.360	56.330	100
2022-07-05	61.000	61.240	61.000	61.240	57.151	700
2022-07-04	61.100	61.100	61.100	61.100	57.021	0
2022-06-30	61.100	61.100	61.100	61.100	57.021	0
2022-06-29	61.100	61.100	61.100	61.100	57.021	100
2022-06-28	61.090	61.100	61.090	61.100	57.021	200

← NewerPage 18 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.