CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	76.300	76.300	76.300	76.300	75.083	0
2025-10-30	76.300	76.300	76.300	76.300	75.083	0
2025-10-29	76.300	76.300	76.300	76.300	75.083	0
2025-10-28	76.300	76.300	76.300	76.300	75.083	0
2025-10-27	76.300	76.300	76.300	76.300	75.083	0
2025-10-24	76.300	76.300	76.300	76.300	75.083	0
2025-10-23	76.300	76.300	76.300	76.300	75.083	0
2025-10-22	76.300	76.300	76.300	76.300	75.083	0
2025-10-21	76.300	76.300	76.300	76.300	75.083	0
2025-10-20	76.300	76.300	76.300	76.300	75.083	100
2025-10-17	76.250	77.000	76.250	77.000	75.771	300
2025-10-16	75.990	75.990	75.990	75.990	74.778	0
2025-10-15	75.990	75.990	75.990	75.990	74.778	0
2025-10-14	75.990	75.990	75.990	75.990	74.778	0
2025-10-10	76.010	76.010	75.990	75.990	74.778	900
2025-10-09	77.290	77.290	77.290	77.290	76.057	0
2025-10-08	77.290	77.290	77.290	77.290	76.057	0
2025-10-07	77.290	77.290	77.290	77.290	76.057	0
2025-10-06	77.300	77.300	77.100	77.290	76.057	1,600
2025-10-03	77.490	77.490	77.490	77.490	76.254	100
2025-10-02	78.290	78.290	78.290	78.290	77.041	0
2025-10-01	78.290	78.290	78.290	78.290	77.041	0
2025-09-30	78.090	78.290	77.930	78.290	77.041	1,800
2025-09-29	77.290	77.290	77.290	77.290	76.057	0
2025-09-26	77.290	77.290	77.290	77.290	76.057	0
2025-09-25	77.290	77.290	77.290	77.290	76.057	0
2025-09-24	77.290	77.290	77.290	77.290	76.057	0
2025-09-23	77.290	77.290	77.290	77.290	76.057	0
2025-09-22	77.290	77.290	77.290	77.290	76.057	0
2025-09-19	77.290	77.290	77.290	77.290	76.057	0
2025-09-18	77.290	77.290	77.290	77.290	76.057	0
2025-09-17	77.290	77.290	77.290	77.290	76.057	0
2025-09-16	77.290	77.290	77.290	77.290	76.057	0
2025-09-15	77.290	77.290	77.290	77.290	76.057	0
2025-09-12	77.290	77.290	77.290	77.290	75.744	0
2025-09-11	77.290	77.290	77.290	77.290	75.744	0
2025-09-10	77.290	77.290	77.290	77.290	75.744	0
2025-09-09	77.290	77.290	77.290	77.290	75.744	0
2025-09-08	77.290	77.290	77.290	77.290	75.744	0
2025-09-05	77.290	77.290	77.290	77.290	75.744	0
2025-09-04	77.290	77.290	77.290	77.290	75.744	0
2025-09-03	77.290	77.290	77.290	77.290	75.744	0
2025-09-02	77.290	77.290	77.290	77.290	75.744	0
2025-08-29	77.290	77.290	77.290	77.290	75.744	0
2025-08-28	77.290	77.290	77.290	77.290	75.744	0
2025-08-27	77.290	77.290	77.290	77.290	75.744	0
2025-08-26	77.290	77.290	77.290	77.290	75.744	0
2025-08-25	77.290	77.290	77.290	77.290	75.744	0
2025-08-22	77.290	77.290	77.290	77.290	75.744	0
2025-08-21	77.290	77.290	77.290	77.290	75.744	0
2025-08-20	77.290	77.290	77.290	77.290	75.744	0
2025-08-19	77.290	77.290	77.290	77.290	75.744	0
2025-08-18	77.290	77.290	77.290	77.290	75.744	0
2025-08-15	77.290	77.290	77.290	77.290	75.744	0
2025-08-14	77.290	77.290	77.290	77.290	75.744	0
2025-08-13	77.290	77.290	77.290	77.290	75.744	0
2025-08-12	77.290	77.290	77.290	77.290	75.744	0
2025-08-11	77.290	77.290	77.290	77.290	75.744	0
2025-08-08	77.290	77.290	77.290	77.290	75.744	0
2025-08-07	77.290	77.290	77.290	77.290	75.744	0

← NewerPage 5 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.