CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	70.000	70.000	70.000	70.000	68.014	0
2025-02-11	70.000	70.000	70.000	70.000	68.014	0
2025-02-10	70.000	70.000	70.000	70.000	68.014	0
2025-02-07	69.990	70.000	69.990	70.000	68.014	300
2025-02-06	70.490	70.490	70.490	70.490	68.490	100
2025-02-05	71.500	71.500	71.500	71.500	69.472	0
2025-02-04	71.500	71.500	71.500	71.500	69.472	300
2025-02-03	69.950	69.950	69.950	69.950	67.966	400
2025-01-31	73.280	73.280	73.280	73.280	71.201	0
2025-01-30	73.280	73.280	73.280	73.280	71.201	0
2025-01-29	73.280	73.280	73.280	73.280	71.201	0
2025-01-28	73.340	73.340	73.280	73.280	71.201	200
2025-01-27	74.040	75.290	74.040	75.290	73.154	500
2025-01-24	74.490	74.490	74.490	74.490	72.377	200
2025-01-23	72.990	72.990	72.990	72.990	70.919	0
2025-01-22	72.990	72.990	72.990	72.990	70.919	0
2025-01-21	72.990	72.990	72.990	72.990	70.919	0
2025-01-20	72.990	72.990	72.990	72.990	70.919	0
2025-01-17	72.990	72.990	72.990	72.990	70.919	0
2025-01-16	72.990	72.990	72.990	72.990	70.919	0
2025-01-15	72.990	72.990	72.990	72.990	70.919	0
2025-01-14	72.990	72.990	72.990	72.990	70.919	0
2025-01-13	72.990	72.990	72.990	72.990	70.919	0
2025-01-10	72.990	72.990	72.990	72.990	70.919	0
2025-01-09	72.790	72.990	72.790	72.990	70.919	200
2025-01-08	73.000	73.000	73.000	73.000	70.929	300
2025-01-07	72.990	72.990	72.990	72.990	70.919	0
2025-01-06	72.990	72.990	72.990	72.990	70.919	300
2025-01-03	74.570	74.570	74.570	74.570	72.454	0
2025-01-02	74.570	74.570	74.570	74.570	72.454	0
2024-12-31	74.570	74.570	74.570	74.570	72.454	0
2024-12-30	74.570	74.570	74.570	74.570	72.454	0
2024-12-27	74.570	74.570	74.570	74.570	72.454	0
2024-12-24	74.570	74.570	74.570	74.570	72.454	0
2024-12-23	75.990	75.990	74.570	74.570	72.454	200
2024-12-20	72.880	72.880	72.880	72.880	70.812	0
2024-12-19	72.880	72.880	72.880	72.880	70.812	0
2024-12-18	73.800	73.800	72.880	72.880	70.812	500
2024-12-17	74.290	74.290	74.290	74.290	72.182	100
2024-12-16	74.160	74.160	74.160	74.160	72.056	0
2024-12-13	74.950	74.950	74.160	74.160	71.776	400
2024-12-12	75.500	75.500	75.000	75.000	72.589	300
2024-12-11	75.300	75.300	75.300	75.300	72.880	0
2024-12-10	75.290	75.690	75.290	75.300	72.880	700
2024-12-09	76.490	76.490	75.990	75.990	73.547	1,100
2024-12-06	77.990	77.990	77.990	77.990	75.483	0
2024-12-05	77.990	77.990	77.990	77.990	75.483	0
2024-12-04	77.990	77.990	77.990	77.990	75.483	0
2024-12-03	77.990	77.990	77.990	77.990	75.483	0
2024-12-02	77.990	77.990	77.990	77.990	75.483	0
2024-11-29	77.990	77.990	77.990	77.990	75.483	0
2024-11-28	77.990	77.990	77.990	77.990	75.483	0
2024-11-27	77.990	77.990	77.990	77.990	75.483	0
2024-11-26	77.990	77.990	77.990	77.990	75.483	0
2024-11-25	77.990	77.990	77.990	77.990	75.483	0
2024-11-22	78.070	78.070	77.990	77.990	75.483	200
2024-11-21	78.020	78.020	78.020	78.020	75.512	100
2024-11-20	77.000	77.000	77.000	77.000	74.525	0
2024-11-19	77.000	77.000	77.000	77.000	74.525	0
2024-11-18	77.000	77.000	77.000	77.000	74.525	100

← NewerPage 8 of 21 · 1,254 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.