CCL Industries Inc historical data

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

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
2021-10-20	66.480	66.490	66.480	66.490	61.357	300
2021-10-19	66.490	66.490	66.490	66.490	61.357	100
2021-10-18	67.410	67.410	67.410	67.410	62.206	200
2021-10-15	67.410	67.610	67.410	67.610	62.390	600
2021-10-14	65.620	65.620	65.620	65.620	60.554	0

← NewerPage 21 of 21 · 1,257 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.