CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	86.010	86.010	86.010	86.010	85.308	0
2026-04-23	86.010	86.010	86.010	86.010	85.308	0
2026-04-22	86.320	86.320	86.010	86.010	85.308	500
2026-04-21	86.990	86.990	86.990	86.990	86.280	0
2026-04-20	86.990	86.990	86.990	86.990	86.280	100
2026-04-17	89.950	89.950	89.950	89.950	89.216	0
2026-04-16	89.950	89.950	89.950	89.950	89.216	0
2026-04-15	89.950	89.950	89.950	89.950	89.216	0
2026-04-14	89.950	89.950	89.950	89.950	89.216	0
2026-04-13	89.950	89.950	89.950	89.950	89.216	0
2026-04-10	90.850	90.850	89.950	89.950	89.216	700
2026-04-09	88.750	88.750	88.750	88.750	88.025	0
2026-04-08	89.040	89.040	88.750	88.750	88.025	2,000
2026-04-07	87.750	87.750	87.750	87.750	87.034	0
2026-04-06	88.000	88.000	87.750	87.750	87.034	3,100
2026-04-02	87.720	87.720	87.720	87.720	87.004	0
2026-04-01	87.720	87.720	87.720	87.720	87.004	0
2026-03-31	87.690	87.720	87.690	87.720	87.004	1,100
2026-03-30	87.640	87.640	87.640	87.640	86.925	0
2026-03-27	87.640	87.640	87.640	87.640	86.925	0
2026-03-26	87.640	87.640	87.640	87.640	86.925	0
2026-03-25	87.640	87.640	87.640	87.640	86.925	0
2026-03-24	87.640	87.640	87.640	87.640	86.925	0
2026-03-23	87.640	87.640	87.640	87.640	86.925	0
2026-03-20	87.640	87.640	87.640	87.640	86.925	0
2026-03-19	87.640	87.640	87.640	87.640	86.925	0
2026-03-18	87.640	87.640	87.640	87.640	86.925	0
2026-03-17	87.640	87.640	87.640	87.640	86.925	0
2026-03-16	87.640	87.640	87.640	87.640	86.569	0
2026-03-13	87.640	87.640	87.640	87.640	86.569	200
2026-03-12	88.490	88.490	88.490	88.490	87.409	0
2026-03-11	88.490	88.490	88.490	88.490	87.409	0
2026-03-10	88.490	88.490	88.490	88.490	87.409	0
2026-03-09	88.490	88.490	88.490	88.490	87.409	0
2026-03-06	88.880	88.880	88.490	88.490	87.409	200
2026-03-05	86.290	86.290	86.290	86.290	85.236	0
2026-03-04	86.290	86.290	86.290	86.290	85.236	0
2026-03-03	86.290	86.290	86.290	86.290	85.236	0
2026-03-02	86.290	86.290	86.290	86.290	85.236	0
2026-02-27	86.290	86.290	86.290	86.290	85.236	0
2026-02-26	86.290	86.290	86.290	86.290	85.236	0
2026-02-25	86.290	86.290	86.290	86.290	85.236	0
2026-02-24	86.290	86.290	86.290	86.290	85.236	0
2026-02-23	86.290	86.290	86.290	86.290	85.236	0
2026-02-20	86.290	86.290	86.290	86.290	85.236	0
2026-02-19	86.290	86.290	86.290	86.290	85.236	0
2026-02-18	86.290	86.290	86.290	86.290	85.236	0
2026-02-17	86.290	86.290	86.290	86.290	85.236	0
2026-02-13	86.290	86.290	86.290	86.290	85.236	0
2026-02-12	86.290	86.290	86.290	86.290	85.236	0
2026-02-11	86.290	86.290	86.290	86.290	85.236	0
2026-02-10	86.000	86.290	85.850	86.290	85.236	300
2026-02-09	83.830	83.830	83.830	83.830	82.806	0
2026-02-06	83.830	83.830	83.830	83.830	82.806	0
2026-02-05	83.830	83.830	83.830	83.830	82.806	0
2026-02-04	83.830	83.830	83.830	83.830	82.806	0
2026-02-03	83.830	83.830	83.830	83.830	82.806	100
2026-02-02	83.190	83.830	82.720	83.830	82.806	500
2026-01-30	81.560	81.560	81.560	81.560	80.564	0
2026-01-29	81.490	81.590	81.490	81.560	80.564	400

← NewerPage 3 of 5 · 250 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.