CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	77.290	77.290	77.290	77.290	75.744	0
2025-08-05	78.000	78.000	77.290	77.290	75.744	400
2025-08-01	77.800	77.800	77.800	77.800	76.244	0
2025-07-31	77.800	77.800	77.800	77.800	76.244	100
2025-07-30	79.790	79.790	79.790	79.790	78.194	0
2025-07-29	79.790	79.790	79.790	79.790	78.194	0
2025-07-28	79.790	79.790	79.790	79.790	78.194	0
2025-07-25	79.790	79.790	79.790	79.790	78.194	0
2025-07-24	79.790	79.790	79.790	79.790	78.194	0
2025-07-23	79.790	79.790	79.790	79.790	78.194	0
2025-07-22	79.790	79.790	79.790	79.790	78.194	100
2025-07-21	79.490	79.490	79.490	79.490	77.900	0
2025-07-18	79.490	79.490	79.490	79.490	77.900	0
2025-07-17	79.490	79.490	79.490	79.490	77.900	0
2025-07-16	79.490	79.490	79.490	79.490	77.900	0
2025-07-15	79.490	79.490	79.490	79.490	77.900	100
2025-07-14	79.920	79.920	79.920	79.920	78.321	0
2025-07-11	79.920	79.920	79.920	79.920	78.321	0
2025-07-10	79.920	79.920	79.920	79.920	78.321	100
2025-07-09	80.000	80.000	80.000	80.000	78.400	0
2025-07-08	80.000	80.000	80.000	80.000	78.400	0
2025-07-07	80.000	80.000	80.000	80.000	78.400	500
2025-07-04	80.540	80.540	80.540	80.540	78.929	100
2025-07-03	78.490	78.490	78.490	78.490	76.920	0
2025-07-02	78.490	78.490	78.490	78.490	76.920	0
2025-06-30	78.490	78.490	78.490	78.490	76.920	0
2025-06-27	77.060	78.490	77.060	78.490	76.920	400
2025-06-26	78.860	78.860	78.860	78.860	77.282	0
2025-06-25	78.860	78.860	78.860	78.860	77.282	0
2025-06-24	78.860	78.860	78.860	78.860	77.282	100
2025-06-23	77.770	77.770	77.770	77.770	76.214	0
2025-06-20	77.770	77.770	77.770	77.770	76.214	100
2025-06-19	77.900	77.900	77.900	77.900	76.342	0
2025-06-18	77.900	77.900	77.900	77.900	76.342	0
2025-06-17	77.900	77.900	77.900	77.900	76.342	0
2025-06-16	77.900	77.900	77.900	77.900	76.342	0
2025-06-13	77.900	77.900	77.900	77.900	76.342	0
2025-06-12	77.900	77.900	77.900	77.900	76.030	0
2025-06-11	78.060	78.060	77.900	77.900	76.030	300
2025-06-10	77.930	77.930	77.900	77.900	76.030	300
2025-06-09	78.490	78.490	78.490	78.490	76.606	0
2025-06-06	78.490	78.490	78.490	78.490	76.606	0
2025-06-05	78.490	78.490	78.490	78.490	76.606	0
2025-06-04	78.490	78.490	78.490	78.490	76.606	0
2025-06-03	78.490	78.490	78.490	78.490	76.606	100
2025-06-02	80.700	80.700	80.700	80.700	78.763	100
2025-05-30	78.300	78.300	78.300	78.300	76.420	0
2025-05-29	78.300	78.300	78.300	78.300	76.420	0
2025-05-28	78.300	78.300	78.300	78.300	76.420	0
2025-05-27	78.300	78.300	78.300	78.300	76.420	0
2025-05-26	78.300	78.300	78.300	78.300	76.420	0
2025-05-23	78.300	78.300	78.300	78.300	76.420	0
2025-05-22	78.300	78.300	78.300	78.300	76.420	0
2025-05-21	78.290	78.300	78.290	78.300	76.420	200
2025-05-20	79.500	79.500	79.200	79.200	77.299	400
2025-05-16	76.290	76.290	76.290	76.290	74.459	0
2025-05-15	76.290	76.290	76.290	76.290	74.459	0
2025-05-14	75.750	76.290	75.490	76.290	74.459	300
2025-05-13	77.990	77.990	76.990	76.990	75.142	300
2025-05-12	78.500	78.500	78.500	78.500	76.616	200

← NewerPage 6 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.