CCL Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 77.120 | 77.230 | 76.350 | 76.750 | 74.024 | 317,128 |
| 2024-08-21 | 76.840 | 77.020 | 76.490 | 76.800 | 74.072 | 142,067 |
| 2024-08-20 | 77.190 | 77.360 | 76.450 | 76.720 | 73.995 | 209,144 |
| 2024-08-19 | 77.980 | 78.960 | 77.260 | 77.410 | 74.660 | 290,815 |
| 2024-08-16 | 77.400 | 79.060 | 77.400 | 78.190 | 75.412 | 292,999 |
| 2024-08-15 | 75.000 | 78.160 | 74.810 | 77.650 | 74.892 | 361,893 |
| 2024-08-14 | 74.500 | 75.000 | 74.000 | 74.690 | 72.037 | 368,756 |
| 2024-08-13 | 73.490 | 74.730 | 73.190 | 74.640 | 71.989 | 385,542 |
| 2024-08-12 | 74.190 | 74.190 | 72.920 | 73.390 | 70.783 | 129,730 |
| 2024-08-09 | 74.250 | 74.590 | 72.990 | 73.920 | 71.294 | 283,813 |
| 2024-08-08 | 69.900 | 71.520 | 69.350 | 71.020 | 68.497 | 247,611 |
| 2024-08-07 | 70.890 | 70.930 | 69.260 | 70.010 | 67.523 | 256,178 |
| 2024-08-06 | 70.630 | 71.380 | 68.910 | 70.440 | 67.938 | 246,347 |
| 2024-08-02 | 73.030 | 73.270 | 71.610 | 72.330 | 69.761 | 287,590 |
| 2024-08-01 | 75.340 | 75.340 | 73.560 | 74.130 | 71.497 | 254,224 |
| 2024-07-31 | 74.570 | 75.360 | 73.810 | 75.110 | 72.442 | 272,324 |
| 2024-07-30 | 74.500 | 74.950 | 74.040 | 74.190 | 71.555 | 177,405 |
| 2024-07-29 | 74.680 | 74.680 | 73.350 | 74.230 | 71.593 | 127,666 |
| 2024-07-26 | 74.770 | 75.530 | 74.135 | 74.570 | 71.921 | 237,502 |
| 2024-07-25 | 74.300 | 75.130 | 73.990 | 74.750 | 72.095 | 180,983 |
| 2024-07-24 | 73.970 | 74.680 | 72.110 | 74.490 | 71.844 | 116,907 |
| 2024-07-23 | 73.180 | 74.300 | 73.040 | 74.110 | 71.477 | 164,975 |
| 2024-07-22 | 73.950 | 74.010 | 73.000 | 73.200 | 70.600 | 144,718 |
| 2024-07-19 | 72.860 | 73.580 | 72.660 | 73.400 | 70.793 | 321,935 |
| 2024-07-18 | 73.760 | 74.260 | 72.540 | 72.930 | 70.339 | 167,005 |
| 2024-07-17 | 72.930 | 74.350 | 72.760 | 73.790 | 71.169 | 166,182 |
| 2024-07-16 | 72.000 | 73.670 | 71.760 | 73.510 | 70.899 | 137,721 |
| 2024-07-15 | 73.110 | 73.250 | 71.770 | 71.870 | 69.317 | 137,889 |
| 2024-07-12 | 73.070 | 73.420 | 72.620 | 72.980 | 70.388 | 126,073 |
| 2024-07-11 | 71.330 | 73.290 | 71.330 | 72.780 | 70.195 | 204,877 |
| 2024-07-10 | 70.860 | 71.530 | 70.770 | 71.360 | 68.825 | 183,043 |
| 2024-07-09 | 70.700 | 71.590 | 70.100 | 70.730 | 68.217 | 80,354 |
| 2024-07-08 | 70.560 | 71.010 | 70.200 | 70.900 | 68.381 | 182,171 |
| 2024-07-05 | 71.070 | 71.390 | 70.340 | 70.380 | 67.880 | 195,086 |
| 2024-07-04 | 71.190 | 71.600 | 70.960 | 71.090 | 68.565 | 33,997 |
| 2024-07-03 | 70.810 | 72.240 | 70.500 | 71.200 | 68.671 | 119,943 |
| 2024-07-02 | 71.860 | 72.340 | 70.420 | 70.670 | 68.160 | 262,092 |
| 2024-06-28 | 72.540 | 72.990 | 71.550 | 71.940 | 69.384 | 227,575 |
| 2024-06-27 | 71.930 | 72.565 | 71.930 | 72.340 | 69.770 | 423,619 |
| 2024-06-26 | 71.650 | 72.210 | 71.305 | 71.850 | 69.298 | 356,264 |
| 2024-06-25 | 72.360 | 72.360 | 71.530 | 72.080 | 69.520 | 229,123 |
| 2024-06-24 | 71.130 | 72.265 | 71.130 | 72.210 | 69.645 | 227,544 |
| 2024-06-21 | 70.930 | 71.440 | 70.640 | 71.040 | 68.516 | 1,215,378 |
| 2024-06-20 | 70.660 | 71.120 | 69.800 | 70.850 | 68.333 | 397,161 |
| 2024-06-19 | 71.630 | 72.490 | 70.380 | 70.440 | 67.938 | 150,578 |
| 2024-06-18 | 71.240 | 72.380 | 71.230 | 71.690 | 69.143 | 262,311 |
| 2024-06-17 | 72.530 | 72.530 | 71.100 | 71.330 | 68.796 | 403,948 |
| 2024-06-14 | 70.880 | 72.860 | 69.850 | 72.680 | 70.098 | 702,401 |
| 2024-06-13 | 72.360 | 72.900 | 70.950 | 71.650 | 68.825 | 130,508 |
| 2024-06-12 | 72.780 | 73.760 | 72.190 | 72.450 | 69.594 | 154,609 |
| 2024-06-11 | 72.000 | 72.790 | 71.500 | 72.550 | 69.690 | 218,257 |
| 2024-06-10 | 71.730 | 72.360 | 71.380 | 71.890 | 69.056 | 119,525 |
| 2024-06-07 | 71.920 | 73.010 | 70.710 | 72.060 | 69.219 | 216,051 |
| 2024-06-06 | 71.090 | 72.380 | 71.090 | 72.080 | 69.238 | 201,414 |
| 2024-06-05 | 70.470 | 71.260 | 70.470 | 71.100 | 68.297 | 158,577 |
| 2024-06-04 | 69.600 | 70.370 | 69.400 | 70.280 | 67.509 | 164,886 |
| 2024-06-03 | 70.130 | 70.840 | 69.270 | 69.810 | 67.058 | 172,743 |
| 2024-05-31 | 68.850 | 70.300 | 68.660 | 70.250 | 67.480 | 517,685 |
| 2024-05-30 | 69.080 | 69.770 | 68.400 | 68.790 | 66.078 | 199,217 |
| 2024-05-29 | 69.720 | 69.720 | 68.850 | 69.120 | 66.395 | 173,874 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.3600 CAD |
| 2026-06-16 | 0.3600 CAD |
| 2026-03-17 | 0.3600 CAD |
| 2025-12-16 | 0.3200 CAD |
| 2025-09-15 | 0.3200 CAD |
| 2025-06-13 | 0.3200 CAD |
| 2025-03-17 | 0.3200 CAD |
| 2024-12-16 | 0.2900 CAD |
| 2024-09-13 | 0.2900 CAD |
| 2024-06-14 | 0.2900 CAD |
| 2024-03-14 | 0.2900 CAD |
| 2023-12-14 | 0.2650 CAD |
| 2023-09-14 | 0.2650 CAD |
| 2023-06-15 | 0.2650 CAD |
| 2023-03-16 | 0.2650 CAD |
| 2022-12-14 | 0.2400 CAD |
| 2022-09-14 | 0.2400 CAD |
| 2022-06-15 | 0.2400 CAD |
| 2022-03-16 | 0.2400 CAD |
| 2021-12-14 | 0.2100 CAD |
| 2021-09-15 | 0.2100 CAD |
| 2021-06-15 | 0.2100 CAD |
| 2021-03-16 | 0.2100 CAD |
| 2020-12-14 | 0.1800 CAD |
| 2020-09-15 | 0.1800 CAD |
| 2020-06-15 | 0.1800 CAD |
| 2020-03-16 | 0.1800 CAD |
| 2019-12-12 | 0.1700 CAD |
| 2019-09-13 | 0.1700 CAD |
| 2019-06-13 | 0.1700 CAD |
| 2019-03-14 | 0.1700 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.