CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	59.000	59.050	58.460	58.680	55.640	150,020
2023-09-07	60.200	60.790	59.010	59.040	55.981	372,364
2023-09-06	60.280	60.940	60.000	60.140	57.024	155,001
2023-09-05	60.640	61.150	59.980	60.220	57.100	223,259
2023-09-01	60.500	60.980	60.380	60.840	57.688	282,946
2023-08-31	60.640	61.250	60.250	60.390	57.261	406,357
2023-08-30	61.270	61.580	60.430	60.600	57.460	229,614
2023-08-29	60.190	61.210	60.160	61.140	57.972	220,847
2023-08-28	60.110	60.790	60.110	60.260	57.138	114,440
2023-08-25	60.230	60.510	59.915	60.050	56.939	173,384
2023-08-24	60.460	60.600	59.980	60.000	56.892	152,594
2023-08-23	60.000	60.790	59.830	60.320	57.195	169,139
2023-08-22	60.280	60.520	59.820	59.930	56.825	161,377
2023-08-21	60.420	60.420	59.500	60.260	57.138	177,892
2023-08-18	60.960	61.340	60.290	60.350	57.223	155,210
2023-08-17	61.260	61.600	60.850	61.080	57.916	249,685
2023-08-16	60.310	61.260	59.980	61.260	58.086	259,332
2023-08-15	60.750	61.230	60.430	60.480	57.347	298,176
2023-08-14	61.660	62.000	60.850	61.010	57.849	246,490
2023-08-11	62.270	62.615	61.460	61.990	58.778	296,165
2023-08-10	63.800	63.850	62.150	62.450	59.215	326,046
2023-08-09	62.270	63.070	62.270	62.510	59.271	137,364
2023-08-08	61.680	62.190	61.580	62.140	58.921	270,459
2023-08-04	61.680	62.290	60.010	61.850	58.646	203,667
2023-08-03	62.810	63.030	61.540	61.610	58.418	237,971
2023-08-02	62.840	63.180	62.655	63.040	59.774	239,647
2023-08-01	62.820	63.670	62.620	63.130	59.859	168,155
2023-07-31	63.590	63.700	62.960	63.220	59.945	245,102
2023-07-28	64.150	64.405	63.580	63.610	60.314	142,808
2023-07-27	63.710	64.100	63.260	63.370	60.087	290,184
2023-07-26	64.610	64.790	63.390	63.420	60.134	220,296
2023-07-25	64.970	65.000	64.210	64.670	61.320	234,310
2023-07-24	65.290	65.590	64.810	65.000	61.632	94,915
2023-07-21	65.300	65.300	64.670	65.020	61.651	99,333
2023-07-20	65.650	65.650	64.560	65.090	61.718	131,614
2023-07-19	66.000	66.000	65.250	65.660	62.258	136,198
2023-07-18	66.170	66.210	65.120	65.980	62.562	514,658
2023-07-17	66.260	66.670	65.970	66.190	62.761	128,862
2023-07-14	66.480	66.680	65.860	66.370	62.931	249,608
2023-07-13	65.180	66.420	65.020	66.310	62.875	321,032
2023-07-12	64.440	65.250	64.215	64.950	61.585	269,959
2023-07-11	64.470	64.680	64.130	64.230	60.902	107,597
2023-07-10	64.420	64.810	64.070	64.460	61.120	607,930
2023-07-07	64.030	64.680	63.790	64.390	61.054	296,936
2023-07-06	64.350	64.400	63.910	64.030	60.713	237,752
2023-07-05	64.450	65.110	64.080	64.310	60.978	474,285
2023-07-04	64.740	65.950	64.270	64.650	61.301	87,228
2023-06-30	64.820	65.400	64.290	65.120	61.746	261,975
2023-06-29	64.250	64.770	63.980	64.470	61.130	289,708
2023-06-28	63.650	64.350	63.360	64.250	60.921	499,079
2023-06-27	62.230	63.560	62.110	63.500	60.210	324,597
2023-06-26	61.760	62.510	61.760	62.110	58.892	240,299
2023-06-23	62.010	62.480	61.750	61.890	58.684	386,628
2023-06-22	61.700	62.510	61.340	62.010	58.797	376,805
2023-06-21	61.210	61.880	60.890	61.700	58.503	414,447
2023-06-20	62.080	62.250	61.200	61.210	58.039	404,352
2023-06-19	61.850	62.340	61.510	61.880	58.674	115,014
2023-06-16	61.480	63.530	61.480	61.800	58.598	6,234,022
2023-06-15	62.650	63.010	61.570	62.120	58.902	298,588
2023-06-14	62.170	63.100	62.170	62.760	59.257	360,295

← NewerPage 14 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.