CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	58.590	58.590	56.690	58.590	54.465	1,000
2022-03-30	57.790	57.790	57.790	57.790	53.722	100
2022-03-29	57.790	57.790	57.790	57.790	53.722	0
2022-03-28	57.790	57.790	57.790	57.790	53.722	300
2022-03-25	56.190	56.190	56.090	56.090	52.141	300
2022-03-24	58.290	58.290	57.680	57.680	53.619	500
2022-03-23	59.000	59.000	59.000	59.000	54.847	300
2022-03-22	59.000	59.000	59.000	59.000	54.847	0
2022-03-21	59.000	59.000	59.000	59.000	54.847	0
2022-03-18	59.000	59.000	59.000	59.000	54.847	1,600
2022-03-17	56.490	56.490	56.490	56.490	52.513	0
2022-03-16	56.890	56.890	56.490	56.490	52.513	400
2022-03-15	58.000	58.000	56.500	56.590	52.385	1,600
2022-03-14	58.000	58.000	58.000	58.000	53.690	300
2022-03-11	58.000	58.000	58.000	58.000	53.690	1,100
2022-03-10	59.000	59.000	59.000	59.000	54.616	200
2022-03-09	58.990	58.990	58.990	58.990	54.607	100
2022-03-08	58.290	58.290	57.490	57.490	53.218	300
2022-03-07	56.950	57.020	56.790	56.790	52.570	1,600
2022-03-04	57.030	57.030	57.000	57.000	52.764	3,000
2022-03-03	57.580	57.580	57.580	57.580	53.301	0
2022-03-02	57.010	57.580	57.000	57.580	53.301	1,500
2022-03-01	57.610	57.610	56.990	57.000	52.764	900
2022-02-28	58.000	58.000	57.390	57.490	53.218	1,000
2022-02-25	60.990	60.990	58.000	59.980	55.523	800
2022-02-24	61.000	61.110	61.000	61.110	56.569	200
2022-02-23	63.490	63.490	63.490	63.490	58.772	0
2022-02-22	63.490	63.490	63.490	63.490	58.772	0
2022-02-18	63.490	63.490	63.490	63.490	58.772	100
2022-02-17	66.450	66.450	66.450	66.450	61.512	0
2022-02-16	66.450	66.450	66.450	66.450	61.512	100
2022-02-15	66.450	66.450	66.450	66.450	61.512	0
2022-02-14	66.450	66.450	66.450	66.450	61.512	0
2022-02-11	66.450	66.450	66.450	66.450	61.512	0
2022-02-10	66.450	66.450	66.450	66.450	61.512	0
2022-02-09	65.690	66.450	65.390	66.450	61.512	400
2022-02-08	64.390	64.390	64.390	64.390	59.605	200
2022-02-07	64.290	64.290	64.190	64.190	59.420	200
2022-02-04	65.990	65.990	65.990	65.990	61.086	0
2022-02-03	65.990	65.990	65.990	65.990	61.086	0
2022-02-02	65.990	65.990	65.990	65.990	61.086	100
2022-02-01	65.890	65.890	65.890	65.890	60.994	100
2022-01-31	66.050	66.050	66.050	66.050	61.142	400
2022-01-28	65.380	65.380	65.380	65.380	60.522	0
2022-01-27	65.380	65.380	65.380	65.380	60.522	500
2022-01-26	66.490	66.490	66.490	66.490	61.549	200
2022-01-25	66.400	66.400	66.400	66.400	61.466	200
2022-01-24	66.000	66.000	66.000	66.000	61.096	0
2022-01-21	66.000	66.000	66.000	66.000	61.096	0
2022-01-20	66.000	66.000	66.000	66.000	61.096	0
2022-01-19	66.000	66.000	66.000	66.000	61.096	200
2022-01-18	67.000	67.000	67.000	67.000	62.021	0
2022-01-17	67.000	67.000	67.000	67.000	62.021	0
2022-01-14	67.000	67.000	67.000	67.000	62.021	300
2022-01-13	67.090	67.090	67.090	67.090	62.105	0
2022-01-12	67.090	67.090	67.090	67.090	62.105	0
2022-01-11	65.800	67.090	65.800	67.090	62.105	600
2022-01-10	65.350	65.350	65.350	65.350	60.494	0
2022-01-07	65.350	65.350	65.350	65.350	60.494	300
2022-01-06	66.990	66.990	66.990	66.990	62.012	200

← NewerPage 20 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.