CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	92.490	92.490	92.490	92.490	92.130	0
2026-07-20	92.490	92.490	92.490	92.490	92.130	0
2026-07-17	92.490	92.490	92.490	92.490	92.130	0
2026-07-16	92.490	92.490	92.490	92.490	92.130	100
2026-07-15	93.030	93.030	93.030	93.030	92.668	0
2026-07-14	93.030	93.030	93.030	93.030	92.668	0
2026-07-13	93.030	93.030	93.030	93.030	92.668	0
2026-07-10	93.030	93.030	93.030	93.030	92.668	0
2026-07-09	93.030	93.030	93.030	93.030	92.668	0
2026-07-08	93.030	93.030	93.030	93.030	92.668	0
2026-07-07	93.030	93.030	93.030	93.030	92.668	200
2026-07-06	92.050	92.050	92.050	92.050	91.692	0
2026-07-03	92.050	92.050	92.050	92.050	91.692	0
2026-07-02	92.050	92.050	92.050	92.050	91.692	0
2026-06-30	92.050	92.050	92.050	92.050	91.692	0
2026-06-29	92.050	92.050	92.050	92.050	91.692	0
2026-06-26	92.050	92.050	92.050	92.050	91.692	0
2026-06-25	92.050	92.050	92.050	92.050	91.692	300
2026-06-24	91.490	91.490	91.000	91.250	90.895	8,100
2026-06-23	89.950	89.950	89.950	89.950	89.600	200
2026-06-22	86.980	86.980	86.980	86.980	86.642	200
2026-06-19	83.460	83.460	83.460	83.460	83.135	0
2026-06-18	83.460	83.460	83.460	83.460	83.135	0
2026-06-17	83.460	83.460	83.460	83.460	83.135	0
2026-06-16	83.460	83.460	83.460	83.460	83.135	0
2026-06-15	83.460	83.460	83.460	83.460	82.779	0
2026-06-12	83.460	83.460	83.460	83.460	82.779	0
2026-06-11	83.460	83.460	83.460	83.460	82.779	0
2026-06-10	82.490	83.460	82.490	83.460	82.779	200
2026-06-09	82.870	82.870	82.870	82.870	82.193	0
2026-06-08	82.870	82.870	82.870	82.870	82.193	0
2026-06-05	82.870	82.870	82.870	82.870	82.193	0
2026-06-04	84.990	84.990	82.870	82.870	82.193	800
2026-06-03	84.450	84.450	84.450	84.450	83.761	100
2026-06-02	85.490	85.490	85.080	85.080	84.385	300
2026-06-01	84.500	84.500	84.500	84.500	83.810	800
2026-05-29	88.600	88.600	88.600	88.600	87.877	0
2026-05-28	88.490	88.600	88.490	88.600	87.877	200
2026-05-27	89.290	89.290	89.290	89.290	88.561	100
2026-05-26	89.290	89.320	89.290	89.320	88.591	200
2026-05-25	91.000	91.000	91.000	91.000	90.257	200
2026-05-22	88.000	88.000	88.000	88.000	87.282	0
2026-05-21	88.000	88.000	88.000	88.000	87.282	0
2026-05-20	87.000	88.440	87.000	88.000	87.282	3,300
2026-05-19	85.820	85.820	85.820	85.820	85.119	0
2026-05-15	85.820	85.820	85.820	85.820	85.119	0
2026-05-14	85.820	85.820	85.820	85.820	85.119	0
2026-05-13	85.820	85.820	85.820	85.820	85.119	0
2026-05-12	85.820	85.820	85.820	85.820	85.119	0
2026-05-11	84.490	85.820	84.490	85.820	85.119	200
2026-05-08	84.980	84.980	84.980	84.980	84.286	0
2026-05-07	84.980	84.980	84.980	84.980	84.286	100
2026-05-06	84.490	84.490	84.490	84.490	83.800	0
2026-05-05	84.490	84.490	84.490	84.490	83.800	0
2026-05-04	85.400	85.400	84.490	84.490	83.800	300
2026-05-01	84.990	84.990	84.990	84.990	84.296	0
2026-04-30	84.990	84.990	84.990	84.990	84.296	100
2026-04-29	85.520	85.520	84.290	84.290	83.602	300
2026-04-28	86.990	86.990	86.990	86.990	86.280	0
2026-04-27	87.040	87.040	86.990	86.990	86.280	200

← NewerPage 2 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.