CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	76.300	76.300	76.300	76.300	74.468	100
2025-05-08	74.490	74.490	74.290	74.290	72.507	200
2025-05-07	72.400	72.400	72.400	72.400	70.662	0
2025-05-06	72.400	72.400	72.400	72.400	70.662	0
2025-05-05	72.400	72.400	72.400	72.400	70.662	0
2025-05-02	72.400	72.400	72.400	72.400	70.662	0
2025-05-01	72.400	72.400	72.400	72.400	70.662	0
2025-04-30	72.400	72.400	72.400	72.400	70.662	100
2025-04-29	71.720	71.720	71.720	71.720	69.998	100
2025-04-28	71.490	71.490	70.700	71.490	69.774	500
2025-04-25	68.500	68.500	68.500	68.500	66.856	0
2025-04-24	68.500	68.500	68.500	68.500	66.856	0
2025-04-23	70.000	70.000	68.500	68.500	66.856	400
2025-04-22	68.050	68.050	68.050	68.050	66.416	0
2025-04-21	68.050	68.050	68.050	68.050	66.416	0
2025-04-17	68.050	68.050	68.050	68.050	66.416	0
2025-04-16	68.050	68.050	68.050	68.050	66.416	0
2025-04-15	68.050	68.050	68.050	68.050	66.416	0
2025-04-14	68.050	68.050	68.050	68.050	66.416	0
2025-04-11	68.050	68.050	68.050	68.050	66.416	100
2025-04-10	67.520	67.520	67.520	67.520	65.899	0
2025-04-09	67.520	67.520	67.520	67.520	65.899	0
2025-04-08	67.520	67.520	67.520	67.520	65.899	0
2025-04-07	66.280	68.490	66.280	67.520	65.899	600
2025-04-04	69.000	69.000	69.000	69.000	67.344	0
2025-04-03	69.000	69.000	69.000	69.000	67.344	100
2025-04-02	69.690	69.690	69.690	69.690	68.017	0
2025-04-01	69.690	69.690	69.690	69.690	68.017	0
2025-03-31	69.690	69.690	69.690	69.690	68.017	0
2025-03-28	69.690	69.690	69.690	69.690	68.017	200
2025-03-27	71.390	71.390	71.390	71.390	69.676	0
2025-03-26	71.290	71.390	71.290	71.390	69.676	200
2025-03-25	71.490	71.590	71.490	71.590	69.872	300
2025-03-24	71.490	71.490	71.490	71.490	69.774	0
2025-03-21	71.490	71.490	71.490	71.490	69.774	100
2025-03-20	71.700	71.700	71.700	71.700	69.979	0
2025-03-19	71.700	71.700	71.700	71.700	69.979	0
2025-03-18	71.700	71.700	71.700	71.700	69.979	0
2025-03-17	71.700	71.700	71.700	71.700	69.979	100
2025-03-14	71.100	71.100	71.100	71.100	69.083	0
2025-03-13	71.100	71.100	71.100	71.100	69.083	0
2025-03-12	71.300	71.300	71.100	71.100	69.083	500
2025-03-11	72.490	72.490	72.490	72.490	70.433	200
2025-03-10	70.490	70.490	70.490	70.490	68.490	0
2025-03-07	70.490	70.490	70.490	70.490	68.490	0
2025-03-06	70.490	70.490	70.490	70.490	68.490	0
2025-03-05	70.490	70.490	70.490	70.490	68.490	0
2025-03-04	70.490	70.490	70.490	70.490	68.490	0
2025-03-03	70.490	70.490	70.490	70.490	68.490	0
2025-02-28	70.490	70.490	70.490	70.490	68.490	0
2025-02-27	70.490	70.490	70.490	70.490	68.490	0
2025-02-26	70.490	70.490	70.490	70.490	68.490	0
2025-02-25	70.490	70.490	70.490	70.490	68.490	0
2025-02-24	70.490	70.490	70.490	70.490	68.490	0
2025-02-21	70.490	70.490	70.490	70.490	68.490	0
2025-02-20	70.490	70.490	70.490	70.490	68.490	0
2025-02-19	70.490	70.490	70.490	70.490	68.490	0
2025-02-18	70.490	70.490	70.490	70.490	68.490	100
2025-02-14	69.990	69.990	69.990	69.990	68.004	100
2025-02-13	70.000	70.000	70.000	70.000	68.014	0

← NewerPage 7 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.