CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	57.410	57.650	56.900	57.070	54.366	183,625
2023-12-01	55.810	57.600	55.530	57.560	54.833	403,712
2023-11-30	56.760	56.830	55.860	55.930	53.280	294,036
2023-11-29	56.390	56.570	56.000	56.210	53.547	207,049
2023-11-28	56.470	57.340	56.240	56.290	53.623	255,281
2023-11-27	57.310	57.670	56.670	56.710	54.023	300,438
2023-11-24	58.190	58.220	57.560	57.800	55.061	117,641
2023-11-23	57.990	58.250	57.730	57.740	55.004	40,568
2023-11-22	57.700	58.135	57.450	57.960	55.214	147,121
2023-11-21	58.190	58.260	57.500	57.680	54.947	128,063
2023-11-20	57.990	58.510	57.440	58.260	55.500	143,077
2023-11-17	58.370	58.640	57.770	58.280	55.519	192,027
2023-11-16	57.910	58.610	57.620	58.570	55.795	172,442
2023-11-15	58.450	58.650	57.160	58.100	55.347	309,944
2023-11-14	56.920	58.790	56.820	58.660	55.881	401,477
2023-11-13	54.010	57.530	54.010	56.800	54.109	217,404
2023-11-10	53.740	53.970	52.820	53.960	51.403	159,870
2023-11-09	56.030	56.030	53.800	53.920	51.365	211,218
2023-11-08	54.880	55.450	54.350	55.020	52.413	225,673
2023-11-07	55.960	55.960	54.570	54.660	52.070	234,704
2023-11-06	55.800	56.280	55.540	55.800	53.156	167,882
2023-11-03	55.450	55.980	55.400	55.570	52.937	181,818
2023-11-02	54.710	55.300	54.500	55.160	52.547	181,430
2023-11-01	54.230	54.740	54.070	54.350	51.775	229,394
2023-10-31	54.600	54.865	54.190	54.220	51.651	239,708
2023-10-30	54.480	54.980	54.270	54.400	51.823	124,904
2023-10-27	54.330	54.330	53.700	53.890	51.337	158,178
2023-10-26	54.990	55.185	54.270	54.300	51.727	142,106
2023-10-25	54.800	55.475	54.420	55.080	52.470	118,399
2023-10-24	55.200	55.450	54.360	54.990	52.385	142,392
2023-10-23	55.320	55.810	55.030	55.220	52.604	146,080
2023-10-20	55.300	55.600	55.120	55.490	52.861	125,818
2023-10-19	55.060	55.580	54.770	55.450	52.823	152,913
2023-10-18	55.560	55.780	54.850	55.250	52.632	171,006
2023-10-17	56.420	56.625	55.550	55.780	53.137	166,407
2023-10-16	56.500	56.930	55.900	56.690	54.004	262,879
2023-10-13	56.250	56.290	55.300	55.980	53.328	146,654
2023-10-12	56.600	56.800	56.000	56.080	53.423	106,995
2023-10-11	56.480	56.900	56.320	56.660	53.975	124,674
2023-10-10	56.290	56.850	56.290	56.450	53.775	136,949
2023-10-06	56.270	56.580	55.450	56.260	53.594	343,083
2023-10-05	56.170	57.040	56.170	56.290	53.623	135,030
2023-10-04	56.520	56.910	56.300	56.730	54.042	107,417
2023-10-03	56.880	57.000	56.180	56.410	53.737	198,687
2023-10-02	57.020	57.220	56.510	57.030	54.328	664,810
2023-09-29	57.670	57.950	56.930	57.010	54.309	313,989
2023-09-28	56.140	57.300	56.120	57.250	54.538	260,671
2023-09-27	56.280	56.315	54.770	55.850	53.204	326,280
2023-09-26	56.270	56.270	55.360	56.140	53.480	705,114
2023-09-25	56.770	57.190	56.300	56.350	53.680	197,136
2023-09-22	56.540	57.360	56.530	57.080	54.376	215,491
2023-09-21	57.020	57.060	56.170	56.490	53.814	270,279
2023-09-20	57.300	57.920	56.980	57.090	54.385	163,586
2023-09-19	57.110	57.510	56.745	57.150	54.442	180,811
2023-09-18	57.670	57.850	57.175	57.510	54.785	155,999
2023-09-15	57.900	58.185	57.500	57.810	55.071	797,820
2023-09-14	56.990	57.830	56.990	57.610	54.880	376,897
2023-09-13	58.000	58.045	56.800	57.000	54.047	454,229
2023-09-12	58.450	58.600	58.130	58.190	55.175	101,338
2023-09-11	58.870	60.320	58.340	58.390	55.365	101,199

← NewerPage 13 of 21 · 1,255 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.