CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	85.990	85.990	85.990	85.990	84.940	100
2026-01-27	86.290	86.290	86.290	86.290	85.236	0
2026-01-26	86.290	86.290	85.490	86.290	85.236	700
2026-01-23	87.550	87.550	87.150	87.150	86.085	1,200
2026-01-22	85.000	85.000	85.000	85.000	83.962	0
2026-01-21	85.000	85.000	85.000	85.000	83.962	0
2026-01-20	85.000	85.000	85.000	85.000	83.962	100
2026-01-19	86.000	86.000	84.190	84.390	83.359	1,000
2026-01-16	85.300	85.300	85.300	85.300	84.258	0
2026-01-15	85.990	86.110	85.300	85.300	84.258	400
2026-01-14	87.910	87.910	87.910	87.910	86.836	100
2026-01-13	88.560	88.560	88.560	88.560	87.478	0
2026-01-12	88.560	88.560	88.560	88.560	87.478	0
2026-01-09	88.560	88.560	88.560	88.560	87.478	0
2026-01-08	87.000	88.560	86.540	88.560	87.478	1,000
2026-01-07	88.490	88.490	87.870	87.870	86.797	200
2026-01-06	88.490	88.490	88.490	88.490	87.409	0
2026-01-05	88.490	88.490	88.490	88.490	87.409	200
2026-01-02	89.050	89.050	89.050	89.050	87.962	200
2025-12-31	87.090	87.090	87.090	87.090	86.026	0
2025-12-30	87.090	87.090	87.090	87.090	86.026	0
2025-12-29	87.090	87.090	87.090	87.090	86.026	0
2025-12-24	87.090	87.090	87.090	87.090	86.026	0
2025-12-23	87.090	87.090	87.090	87.090	86.026	0
2025-12-22	85.490	87.090	85.490	87.090	86.026	1,200
2025-12-19	83.490	83.490	83.490	83.490	82.470	0
2025-12-18	83.490	83.490	83.490	83.490	82.470	0
2025-12-17	83.490	83.490	83.490	83.490	82.470	0
2025-12-16	82.990	83.490	82.990	83.490	82.470	200
2025-12-15	83.990	83.990	83.990	83.990	82.650	100
2025-12-12	84.100	84.100	84.000	84.000	82.660	900
2025-12-11	83.990	83.990	83.690	83.890	82.552	600
2025-12-10	81.490	81.490	81.490	81.490	80.190	0
2025-12-09	83.700	83.700	81.490	81.490	80.190	1,100
2025-12-08	86.090	86.090	86.090	86.090	84.716	0
2025-12-05	86.090	86.090	86.090	86.090	84.716	0
2025-12-04	86.090	86.090	86.090	86.090	84.716	0
2025-12-03	86.090	86.090	86.090	86.090	84.716	0
2025-12-02	86.090	86.090	86.090	86.090	84.716	0
2025-12-01	86.090	86.090	86.090	86.090	84.716	0
2025-11-28	86.090	86.090	86.090	86.090	84.716	100
2025-11-27	85.760	85.760	85.760	85.760	84.392	0
2025-11-26	85.500	85.760	85.490	85.760	84.392	1,800
2025-11-25	83.690	83.690	83.690	83.690	82.355	0
2025-11-24	87.490	87.490	83.490	83.690	82.355	700
2025-11-21	87.490	87.490	87.490	87.490	86.094	0
2025-11-20	87.490	87.490	87.490	87.490	86.094	0
2025-11-19	87.490	87.490	87.490	87.490	86.094	0
2025-11-18	87.490	87.490	87.490	87.490	86.094	0
2025-11-17	87.490	87.490	87.490	87.490	86.094	0
2025-11-14	87.490	87.490	87.490	87.490	86.094	100
2025-11-13	88.000	88.050	87.990	88.050	86.645	900
2025-11-12	81.490	81.490	81.490	81.490	80.190	0
2025-11-11	81.490	81.490	81.490	81.490	80.190	400
2025-11-10	76.300	76.300	76.300	76.300	75.083	0
2025-11-07	76.300	76.300	76.300	76.300	75.083	0
2025-11-06	76.300	76.300	76.300	76.300	75.083	0
2025-11-05	76.300	76.300	76.300	76.300	75.083	0
2025-11-04	76.300	76.300	76.300	76.300	75.083	0
2025-11-03	76.300	76.300	76.300	76.300	75.083	0

← NewerPage 4 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.