CCL Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 66.400 | 66.400 | 66.400 | 66.400 | 61.466 | 0 |
| 2022-01-04 | 66.400 | 66.400 | 66.400 | 66.400 | 61.466 | 0 |
| 2021-12-31 | 66.400 | 66.400 | 66.400 | 66.400 | 61.466 | 0 |
| 2021-12-30 | 66.400 | 66.400 | 66.400 | 66.400 | 61.466 | 0 |
| 2021-12-29 | 66.400 | 66.400 | 66.400 | 66.400 | 61.466 | 0 |
| 2021-12-24 | 66.400 | 66.400 | 66.400 | 66.400 | 61.466 | 0 |
| 2021-12-23 | 66.400 | 66.400 | 66.400 | 66.400 | 61.466 | 0 |
| 2021-12-22 | 66.400 | 66.400 | 66.400 | 66.400 | 61.466 | 0 |
| 2021-12-21 | 66.400 | 66.400 | 66.400 | 66.400 | 61.466 | 300 |
| 2021-12-20 | 65.190 | 65.190 | 65.190 | 65.190 | 60.346 | 200 |
| 2021-12-17 | 67.130 | 67.130 | 67.100 | 67.100 | 62.114 | 2,200 |
| 2021-12-16 | 65.160 | 65.300 | 65.160 | 65.300 | 60.448 | 3,600 |
| 2021-12-15 | 64.000 | 64.490 | 64.000 | 64.490 | 59.698 | 900 |
| 2021-12-14 | 63.000 | 63.770 | 63.000 | 63.770 | 59.031 | 500 |
| 2021-12-13 | 66.480 | 66.480 | 66.480 | 66.480 | 61.347 | 0 |
| 2021-12-10 | 65.000 | 66.480 | 65.000 | 66.480 | 61.347 | 200 |
| 2021-12-09 | 66.290 | 66.290 | 66.290 | 66.290 | 61.172 | 0 |
| 2021-12-08 | 66.290 | 66.290 | 66.290 | 66.290 | 61.172 | 100 |
| 2021-12-07 | 64.020 | 64.020 | 64.020 | 64.020 | 59.077 | 0 |
| 2021-12-06 | 64.020 | 64.020 | 64.020 | 64.020 | 59.077 | 0 |
| 2021-12-03 | 64.020 | 64.020 | 64.020 | 64.020 | 59.077 | 0 |
| 2021-12-02 | 64.020 | 64.020 | 64.020 | 64.020 | 59.077 | 0 |
| 2021-12-01 | 64.020 | 64.020 | 64.020 | 64.020 | 59.077 | 300 |
| 2021-11-30 | 64.000 | 64.000 | 64.000 | 64.000 | 59.059 | 0 |
| 2021-11-29 | 64.000 | 64.000 | 64.000 | 64.000 | 59.059 | 0 |
| 2021-11-26 | 63.850 | 64.000 | 63.850 | 64.000 | 59.059 | 400 |
| 2021-11-25 | 65.590 | 65.590 | 65.590 | 65.590 | 60.526 | 0 |
| 2021-11-24 | 65.590 | 65.590 | 65.590 | 65.590 | 60.526 | 0 |
| 2021-11-23 | 65.590 | 65.590 | 65.590 | 65.590 | 60.526 | 0 |
| 2021-11-22 | 65.690 | 65.690 | 65.590 | 65.590 | 60.526 | 200 |
| 2021-11-19 | 67.670 | 67.670 | 67.670 | 67.670 | 62.446 | 0 |
| 2021-11-18 | 67.670 | 67.670 | 67.670 | 67.670 | 62.446 | 100 |
| 2021-11-17 | 66.690 | 66.690 | 66.690 | 66.690 | 61.541 | 0 |
| 2021-11-16 | 66.690 | 66.690 | 66.690 | 66.690 | 61.541 | 100 |
| 2021-11-15 | 66.490 | 66.490 | 66.490 | 66.490 | 61.357 | 100 |
| 2021-11-12 | 70.400 | 70.400 | 70.400 | 70.400 | 64.965 | 0 |
| 2021-11-11 | 70.400 | 70.400 | 70.400 | 70.400 | 64.965 | 0 |
| 2021-11-10 | 70.400 | 70.400 | 70.400 | 70.400 | 64.965 | 200 |
| 2021-11-09 | 70.090 | 70.090 | 70.090 | 70.090 | 64.679 | 0 |
| 2021-11-08 | 70.090 | 70.090 | 70.090 | 70.090 | 64.679 | 200 |
| 2021-11-05 | 69.690 | 69.690 | 69.690 | 69.690 | 64.310 | 0 |
| 2021-11-04 | 69.690 | 69.690 | 69.690 | 69.690 | 64.310 | 100 |
| 2021-11-03 | 67.600 | 67.600 | 67.600 | 67.600 | 62.381 | 0 |
| 2021-11-02 | 67.600 | 67.600 | 67.600 | 67.600 | 62.381 | 0 |
| 2021-11-01 | 67.600 | 67.600 | 67.600 | 67.600 | 62.381 | 0 |
| 2021-10-29 | 67.600 | 67.600 | 67.600 | 67.600 | 62.381 | 1,400 |
| 2021-10-28 | 68.100 | 68.100 | 68.100 | 68.100 | 62.842 | 0 |
| 2021-10-27 | 68.100 | 68.100 | 68.100 | 68.100 | 62.842 | 0 |
| 2021-10-26 | 68.100 | 68.100 | 68.100 | 68.100 | 62.842 | 100 |
| 2021-10-25 | 66.490 | 66.490 | 66.490 | 66.490 | 61.357 | 0 |
| 2021-10-22 | 66.490 | 66.490 | 66.490 | 66.490 | 61.357 | 0 |
| 2021-10-21 | 66.490 | 66.490 | 66.490 | 66.490 | 61.357 | 0 |
← NewerPage 21 of 21 · 1,252 trading days
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.