CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	79.990	79.990	77.300	77.500	75.009	400
2024-11-14	78.800	78.800	78.550	78.550	76.025	400
2024-11-13	83.990	83.990	83.990	83.990	81.290	0
2024-11-12	83.990	83.990	83.990	83.990	81.290	0
2024-11-11	83.990	83.990	83.990	83.990	81.290	0
2024-11-08	83.990	83.990	83.990	83.990	81.290	0
2024-11-07	83.990	83.990	83.990	83.990	81.290	0
2024-11-06	83.990	83.990	83.990	83.990	81.290	0
2024-11-05	83.990	83.990	83.990	83.990	81.290	0
2024-11-04	83.990	83.990	83.990	83.990	81.290	0
2024-11-01	83.990	83.990	83.990	83.990	81.290	0
2024-10-31	83.990	83.990	83.990	83.990	81.290	0
2024-10-30	83.990	83.990	83.990	83.990	81.290	0
2024-10-29	83.990	83.990	83.990	83.990	81.290	0
2024-10-28	83.990	83.990	83.990	83.990	81.290	200
2024-10-25	83.380	83.380	83.380	83.380	80.700	0
2024-10-24	83.380	83.380	83.380	83.380	80.700	100
2024-10-23	83.500	83.500	83.500	83.500	80.816	0
2024-10-22	83.500	83.500	83.500	83.500	80.816	0
2024-10-21	83.330	83.500	83.330	83.500	80.816	500
2024-10-18	83.990	83.990	83.990	83.990	81.290	0
2024-10-17	83.990	83.990	83.990	83.990	81.290	200
2024-10-16	82.750	82.750	82.750	82.750	80.090	100
2024-10-15	79.890	79.890	79.890	79.890	77.322	0
2024-10-11	79.890	79.890	79.890	79.890	77.322	0
2024-10-10	79.890	79.890	79.890	79.890	77.322	0
2024-10-09	79.890	79.890	79.890	79.890	77.322	0
2024-10-08	79.890	79.890	79.890	79.890	77.322	0
2024-10-07	79.890	79.890	79.890	79.890	77.322	0
2024-10-04	79.890	79.890	79.890	79.890	77.322	100
2024-10-03	80.490	80.490	80.490	80.490	77.903	100
2024-10-02	80.990	80.990	80.990	80.990	78.387	100
2024-10-01	82.740	82.740	82.740	82.740	80.080	0
2024-09-30	82.740	82.740	82.690	82.740	80.080	300
2024-09-27	83.380	83.380	83.380	83.380	80.700	0
2024-09-26	83.380	83.380	83.380	83.380	80.700	0
2024-09-25	83.380	83.380	83.380	83.380	80.700	1,100
2024-09-24	81.690	81.690	81.690	81.690	79.064	0
2024-09-23	81.690	81.690	81.690	81.690	79.064	0
2024-09-20	81.690	81.690	81.690	81.690	79.064	0
2024-09-19	81.690	81.690	81.690	81.690	79.064	100
2024-09-18	80.990	80.990	80.990	80.990	78.387	0
2024-09-17	80.990	80.990	80.990	80.990	78.387	0
2024-09-16	80.990	80.990	80.990	80.990	78.387	0
2024-09-13	80.990	80.990	80.990	80.990	78.387	0
2024-09-12	80.990	80.990	80.990	80.990	78.108	0
2024-09-11	80.990	80.990	80.990	80.990	78.108	0
2024-09-10	80.990	80.990	80.990	80.990	78.108	100
2024-09-09	80.990	81.490	80.990	81.490	78.590	200
2024-09-06	79.490	79.490	79.490	79.490	76.661	0
2024-09-05	79.490	79.490	79.490	79.490	76.661	100
2024-09-04	77.690	77.690	77.690	77.690	74.925	0
2024-09-03	77.490	77.690	77.490	77.690	74.925	200
2024-08-30	78.490	78.490	78.490	78.490	75.697	0
2024-08-29	78.490	78.490	78.490	78.490	75.697	0
2024-08-28	78.490	78.490	78.490	78.490	75.697	100
2024-08-27	77.880	77.880	77.880	77.880	75.109	0
2024-08-26	77.980	77.980	77.880	77.880	75.109	800
2024-08-23	77.590	77.590	77.590	77.590	74.829	0
2024-08-22	77.590	77.590	77.590	77.590	74.829	0

← NewerPage 9 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.