CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	69.440	70.410	69.230	69.730	66.715	171,819
2024-02-29	69.750	69.750	68.550	69.180	66.189	474,029
2024-02-28	69.000	70.450	68.530	69.900	66.878	214,194
2024-02-27	69.040	69.980	68.740	69.130	66.141	258,299
2024-02-26	68.500	69.540	68.280	68.970	65.988	386,597
2024-02-23	68.110	69.570	68.110	68.940	65.959	501,176
2024-02-22	63.190	68.220	63.160	68.020	65.079	849,838
2024-02-21	58.450	58.800	58.020	58.420	55.894	119,259
2024-02-20	58.120	59.380	58.120	58.630	56.095	173,980
2024-02-16	58.920	59.720	58.190	58.380	55.856	176,320
2024-02-15	57.580	59.000	57.580	58.940	56.392	173,812
2024-02-14	56.900	57.570	56.810	57.560	55.071	184,644
2024-02-13	56.640	57.010	56.600	56.880	54.421	347,122
2024-02-12	56.680	57.400	56.570	57.090	54.622	801,483
2024-02-09	56.540	56.660	56.160	56.560	54.115	125,292
2024-02-08	57.510	57.510	55.340	56.400	53.962	217,224
2024-02-07	57.270	57.640	57.020	57.370	54.890	133,916
2024-02-06	56.070	57.490	56.070	57.350	54.871	303,523
2024-02-05	56.890	56.890	56.060	56.140	53.713	112,812
2024-02-02	57.460	57.600	56.880	57.250	54.775	115,242
2024-02-01	57.720	58.230	57.340	57.700	55.205	129,046
2024-01-31	58.330	58.450	57.450	57.540	55.052	212,065
2024-01-30	58.770	58.880	58.200	58.230	55.713	150,212
2024-01-29	58.770	58.880	58.350	58.770	56.229	152,538
2024-01-26	58.170	59.065	58.045	58.930	56.382	231,309
2024-01-25	57.990	58.380	57.680	58.150	55.636	174,813
2024-01-24	57.800	58.510	57.610	57.710	55.215	262,325
2024-01-23	57.230	57.950	57.230	57.710	55.215	311,026
2024-01-22	57.050	57.200	56.480	57.160	54.689	188,169
2024-01-19	56.600	57.250	56.390	56.950	54.488	191,046
2024-01-18	56.250	56.820	56.180	56.630	54.182	99,939
2024-01-17	56.200	56.610	55.670	55.990	53.569	224,807
2024-01-16	56.650	57.100	55.470	56.640	54.191	189,482
2024-01-15	57.900	57.950	56.870	56.890	54.430	75,956
2024-01-12	57.530	58.250	57.330	57.870	55.368	212,531
2024-01-11	56.980	57.550	56.440	57.290	54.813	306,835
2024-01-10	57.530	57.530	56.540	56.960	54.497	156,940
2024-01-09	57.620	57.620	56.800	57.240	54.765	275,858
2024-01-08	58.110	58.170	57.710	57.860	55.359	180,913
2024-01-05	58.300	58.690	58.060	58.110	55.598	165,814
2024-01-04	57.990	58.950	57.610	58.740	56.200	180,412
2024-01-03	58.250	58.360	57.740	57.850	55.349	123,977
2024-01-02	59.420	59.420	58.440	58.480	55.952	179,963
2023-12-29	59.190	59.660	58.930	59.590	57.014	100,201
2023-12-28	59.450	59.580	58.940	59.340	56.775	122,927
2023-12-27	59.500	59.800	58.925	59.240	56.679	192,908
2023-12-22	59.090	59.780	59.090	59.700	57.119	140,610
2023-12-21	58.470	59.330	58.470	59.180	56.621	161,708
2023-12-20	59.990	60.020	58.140	58.210	55.693	330,379
2023-12-19	59.430	59.910	59.295	59.730	57.148	217,506
2023-12-18	59.000	59.770	58.660	59.470	56.899	144,309
2023-12-15	60.140	60.850	58.520	58.730	56.191	1,056,675
2023-12-14	61.570	61.870	59.940	60.180	57.578	312,906
2023-12-13	60.260	61.610	60.220	61.160	58.262	424,882
2023-12-12	59.910	60.680	59.750	60.510	57.643	364,885
2023-12-11	59.260	60.240	59.260	60.080	57.233	307,673
2023-12-08	59.070	59.710	59.070	59.610	56.786	237,598
2023-12-07	58.270	60.080	58.200	59.200	56.395	484,258
2023-12-06	56.040	58.460	56.040	58.180	55.423	319,135
2023-12-05	56.930	56.930	55.750	55.920	53.271	359,870

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.