CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	60.280	60.280	60.280	60.280	56.256	200
2022-06-24	61.100	61.100	61.100	61.100	57.021	0
2022-06-23	61.100	61.100	61.100	61.100	57.021	0
2022-06-22	61.100	61.100	61.100	61.100	57.021	0
2022-06-21	61.100	61.100	61.100	61.100	57.021	0
2022-06-20	61.100	61.100	61.100	61.100	57.021	0
2022-06-17	61.100	61.100	61.100	61.100	57.021	0
2022-06-16	61.100	61.100	61.100	61.100	57.021	0
2022-06-15	61.100	61.100	61.100	61.100	57.021	0
2022-06-14	61.100	61.100	61.100	61.100	56.799	0
2022-06-13	61.100	61.100	61.100	61.100	56.799	0
2022-06-10	61.100	61.100	61.100	61.100	56.799	0
2022-06-09	61.100	61.100	61.100	61.100	56.799	0
2022-06-08	61.100	61.100	61.100	61.100	56.799	0
2022-06-07	61.100	61.100	61.100	61.100	56.799	0
2022-06-06	61.400	61.400	61.000	61.100	56.799	2,900
2022-06-03	61.000	61.000	61.000	61.000	56.706	0
2022-06-02	61.000	61.000	61.000	61.000	56.706	0
2022-06-01	61.000	61.000	61.000	61.000	56.706	0
2022-05-31	61.000	61.000	61.000	61.000	56.706	0
2022-05-30	61.000	61.000	61.000	61.000	56.706	0
2022-05-27	61.000	61.000	61.000	61.000	56.706	0
2022-05-26	61.000	61.000	61.000	61.000	56.706	100
2022-05-25	59.940	59.940	59.940	59.940	55.720	300
2022-05-24	60.900	60.900	60.900	60.900	56.613	100
2022-05-20	60.900	60.900	60.900	60.900	56.613	300
2022-05-19	61.140	61.140	61.140	61.140	56.836	100
2022-05-18	61.000	61.000	61.000	61.000	56.706	0
2022-05-17	61.000	61.000	61.000	61.000	56.706	0
2022-05-16	61.000	61.000	61.000	61.000	56.706	100
2022-05-13	59.850	60.550	59.850	60.550	56.287	1,300
2022-05-12	55.000	55.000	55.000	55.000	51.128	0
2022-05-11	55.000	55.000	55.000	55.000	51.128	0
2022-05-10	55.000	55.000	55.000	55.000	51.128	300
2022-05-09	55.010	55.010	55.010	55.010	51.137	300
2022-05-06	56.000	56.000	55.290	55.290	51.398	1,100
2022-05-05	56.200	56.200	56.200	56.200	52.244	0
2022-05-04	56.200	56.200	56.200	56.200	52.244	0
2022-05-03	56.200	56.200	56.200	56.200	52.244	0
2022-05-02	56.200	56.200	56.200	56.200	52.244	100
2022-04-29	56.200	56.200	56.200	56.200	52.244	0
2022-04-28	56.200	56.200	56.200	56.200	52.244	100
2022-04-27	56.200	56.200	56.200	56.200	52.244	400
2022-04-26	56.210	56.210	56.210	56.210	52.253	0
2022-04-25	58.570	58.570	56.210	56.210	52.253	600
2022-04-22	58.590	58.590	58.590	58.590	54.465	0
2022-04-21	58.590	58.590	58.590	58.590	54.465	0
2022-04-20	57.480	58.590	57.480	58.590	54.465	600
2022-04-19	56.990	56.990	56.990	56.990	52.978	300
2022-04-18	56.390	56.390	56.390	56.390	52.420	100
2022-04-14	57.480	57.480	57.480	57.480	53.434	0
2022-04-13	56.950	57.480	56.950	57.480	53.434	300
2022-04-12	57.020	57.020	57.020	57.020	53.006	0
2022-04-11	57.020	57.020	57.020	57.020	53.006	100
2022-04-08	57.690	57.690	57.690	57.690	53.629	0
2022-04-07	57.690	57.690	57.690	57.690	53.629	200
2022-04-06	56.270	56.270	56.270	56.270	52.309	0
2022-04-05	57.000	57.000	56.270	56.270	52.309	200
2022-04-04	58.590	58.590	58.590	58.590	54.465	0
2022-04-01	58.590	58.590	58.590	58.590	54.465	0

← NewerPage 19 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.