CCL Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 71.150 | 71.150 | 70.050 | 70.100 | 67.336 | 235,227 |
| 2024-05-27 | 72.210 | 72.380 | 70.980 | 71.280 | 68.470 | 69,249 |
| 2024-05-24 | 71.560 | 72.560 | 71.220 | 72.010 | 69.171 | 263,133 |
| 2024-05-23 | 71.320 | 71.930 | 70.760 | 71.080 | 68.278 | 184,965 |
| 2024-05-22 | 70.910 | 71.930 | 70.520 | 71.350 | 68.537 | 135,384 |
| 2024-05-21 | 71.500 | 71.840 | 70.700 | 71.120 | 68.316 | 225,179 |
| 2024-05-17 | 71.640 | 71.800 | 70.990 | 71.690 | 68.864 | 204,721 |
| 2024-05-16 | 71.910 | 72.360 | 71.440 | 71.640 | 68.815 | 320,383 |
| 2024-05-15 | 73.040 | 73.040 | 71.220 | 72.020 | 69.180 | 253,655 |
| 2024-05-14 | 72.420 | 72.800 | 72.040 | 72.750 | 69.882 | 333,185 |
| 2024-05-13 | 71.010 | 72.980 | 70.830 | 72.420 | 69.565 | 219,157 |
| 2024-05-10 | 71.020 | 72.310 | 70.350 | 70.730 | 67.941 | 329,566 |
| 2024-05-09 | 73.310 | 73.610 | 70.320 | 70.690 | 67.903 | 351,916 |
| 2024-05-08 | 71.940 | 73.630 | 71.940 | 73.110 | 70.228 | 307,523 |
| 2024-05-07 | 71.630 | 72.620 | 71.550 | 72.360 | 69.507 | 221,713 |
| 2024-05-06 | 71.470 | 72.260 | 71.180 | 71.490 | 68.671 | 187,006 |
| 2024-05-03 | 71.000 | 71.340 | 70.320 | 71.190 | 68.383 | 307,254 |
| 2024-05-02 | 71.190 | 71.490 | 70.320 | 70.500 | 67.720 | 161,315 |
| 2024-05-01 | 70.140 | 71.610 | 69.910 | 70.810 | 68.018 | 141,319 |
| 2024-04-30 | 70.340 | 70.580 | 69.940 | 70.300 | 67.528 | 147,815 |
| 2024-04-29 | 71.190 | 71.430 | 69.920 | 70.530 | 67.749 | 203,782 |
| 2024-04-26 | 70.860 | 71.210 | 70.540 | 71.000 | 68.201 | 149,324 |
| 2024-04-25 | 70.340 | 70.900 | 69.270 | 70.750 | 67.961 | 196,762 |
| 2024-04-24 | 71.020 | 71.930 | 70.180 | 70.600 | 67.816 | 212,344 |
| 2024-04-23 | 71.220 | 72.360 | 71.110 | 71.280 | 68.470 | 293,939 |
| 2024-04-22 | 70.550 | 71.160 | 70.160 | 70.920 | 68.124 | 247,838 |
| 2024-04-19 | 70.580 | 71.170 | 70.310 | 70.580 | 67.797 | 192,014 |
| 2024-04-18 | 70.470 | 70.860 | 69.670 | 70.820 | 68.028 | 336,236 |
| 2024-04-17 | 69.650 | 70.490 | 69.650 | 70.140 | 67.375 | 281,274 |
| 2024-04-16 | 68.730 | 70.050 | 68.275 | 69.570 | 66.827 | 510,410 |
| 2024-04-15 | 69.180 | 69.670 | 68.560 | 68.900 | 66.184 | 198,928 |
| 2024-04-12 | 68.870 | 69.320 | 68.300 | 68.610 | 65.905 | 179,701 |
| 2024-04-11 | 69.270 | 69.920 | 68.740 | 69.150 | 66.424 | 205,688 |
| 2024-04-10 | 69.270 | 70.040 | 68.940 | 69.290 | 66.558 | 168,221 |
| 2024-04-09 | 69.610 | 70.350 | 69.210 | 69.970 | 67.211 | 292,747 |
| 2024-04-08 | 69.100 | 69.410 | 68.390 | 69.240 | 66.510 | 252,535 |
| 2024-04-05 | 67.160 | 69.790 | 67.080 | 69.150 | 66.424 | 336,110 |
| 2024-04-04 | 68.200 | 68.805 | 66.960 | 67.520 | 64.858 | 455,506 |
| 2024-04-03 | 68.740 | 69.130 | 67.540 | 67.940 | 65.261 | 504,974 |
| 2024-04-02 | 69.160 | 69.560 | 68.410 | 68.980 | 66.260 | 176,118 |
| 2024-04-01 | 69.120 | 69.840 | 69.020 | 69.480 | 66.741 | 343,560 |
| 2024-03-28 | 69.400 | 69.960 | 68.880 | 69.230 | 66.500 | 192,509 |
| 2024-03-27 | 69.980 | 70.000 | 68.930 | 69.490 | 66.750 | 361,729 |
| 2024-03-26 | 70.110 | 70.560 | 69.570 | 69.890 | 67.134 | 543,256 |
| 2024-03-25 | 71.010 | 71.320 | 69.980 | 70.040 | 67.279 | 542,983 |
| 2024-03-22 | 71.360 | 71.600 | 71.050 | 71.140 | 68.335 | 278,118 |
| 2024-03-21 | 71.690 | 72.490 | 71.230 | 71.370 | 68.556 | 376,163 |
| 2024-03-20 | 71.200 | 71.900 | 71.090 | 71.490 | 68.671 | 235,851 |
| 2024-03-19 | 70.980 | 71.470 | 70.510 | 71.200 | 68.393 | 190,304 |
| 2024-03-18 | 71.470 | 71.470 | 70.650 | 70.820 | 68.028 | 297,554 |
| 2024-03-15 | 71.250 | 71.780 | 70.810 | 71.350 | 68.537 | 1,474,400 |
| 2024-03-14 | 72.980 | 73.030 | 70.850 | 71.570 | 68.748 | 380,816 |
| 2024-03-13 | 73.790 | 74.490 | 72.800 | 73.170 | 70.007 | 254,724 |
| 2024-03-12 | 73.630 | 74.390 | 73.230 | 73.790 | 70.600 | 267,815 |
| 2024-03-11 | 72.850 | 73.850 | 72.390 | 73.570 | 70.389 | 177,778 |
| 2024-03-08 | 73.000 | 73.770 | 72.300 | 72.960 | 69.806 | 385,759 |
| 2024-03-07 | 71.510 | 73.150 | 71.510 | 72.850 | 69.700 | 353,624 |
| 2024-03-06 | 69.750 | 71.310 | 69.750 | 71.180 | 68.103 | 328,548 |
| 2024-03-05 | 68.760 | 70.290 | 68.450 | 69.530 | 66.524 | 294,791 |
| 2024-03-04 | 69.260 | 69.570 | 68.690 | 68.760 | 65.787 | 176,012 |
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.