CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	63.030	63.370	61.700	62.220	58.747	327,395
2023-06-12	62.930	63.580	62.200	62.930	59.418	224,903
2023-06-09	63.030	63.660	61.980	63.010	59.493	259,913
2023-06-08	63.620	64.020	62.690	63.030	59.512	219,304
2023-06-07	63.360	63.790	63.080	63.520	59.975	233,333
2023-06-06	63.910	63.910	62.880	63.510	59.965	186,722
2023-06-05	62.910	64.120	62.900	63.620	60.069	269,658
2023-06-02	62.970	63.470	62.270	63.180	59.654	243,083
2023-06-01	63.260	63.340	62.090	62.700	59.201	297,561
2023-05-31	63.400	63.950	62.430	63.250	59.720	510,395
2023-05-30	65.780	65.910	63.400	63.640	60.088	163,650
2023-05-29	65.450	65.800	64.890	65.700	62.033	88,481
2023-05-26	65.530	66.490	65.450	65.610	61.948	279,024
2023-05-25	67.430	67.635	65.330	65.530	61.873	310,498
2023-05-24	67.380	68.070	67.150	67.470	63.704	356,193
2023-05-23	70.250	70.630	67.470	67.580	63.808	349,553
2023-05-19	71.430	71.500	70.250	70.680	66.735	218,794
2023-05-18	69.140	71.580	69.040	71.110	67.141	318,003
2023-05-17	68.440	69.615	67.750	69.280	65.413	268,330
2023-05-16	68.290	68.880	68.020	68.180	64.375	245,111
2023-05-15	68.010	68.620	67.730	68.400	64.582	258,257
2023-05-12	67.600	68.060	66.625	68.010	64.214	189,791
2023-05-11	65.490	68.740	65.490	67.720	63.940	685,440
2023-05-10	64.900	65.020	63.750	64.980	61.353	183,358
2023-05-09	64.680	64.975	64.460	64.740	61.127	145,974
2023-05-08	64.070	65.000	64.070	64.500	60.900	110,180
2023-05-05	64.720	65.010	63.670	64.050	60.475	178,637
2023-05-04	64.000	64.890	64.000	64.210	60.626	165,958
2023-05-03	64.020	64.720	63.730	64.550	60.947	173,598
2023-05-02	64.830	64.910	62.960	63.880	60.315	267,349
2023-05-01	63.900	65.480	63.900	65.200	61.561	250,019
2023-04-28	64.090	64.750	63.620	63.710	60.154	465,574
2023-04-27	64.170	64.275	63.640	63.850	60.286	309,964
2023-04-26	64.500	64.500	63.710	63.930	60.362	270,318
2023-04-25	65.280	65.560	64.330	64.360	60.768	225,054
2023-04-24	65.220	66.320	65.000	65.350	61.703	238,715
2023-04-21	65.180	65.950	65.180	65.550	61.892	269,830
2023-04-20	64.180	65.610	64.180	65.130	61.495	413,977
2023-04-19	64.950	65.460	64.360	64.490	60.891	305,594
2023-04-18	65.820	66.460	64.760	64.940	61.316	262,118
2023-04-17	66.660	66.880	65.140	65.570	61.910	309,213
2023-04-14	68.160	68.170	66.110	66.450	62.741	303,403
2023-04-13	68.360	68.740	67.780	68.070	64.271	310,780
2023-04-12	68.110	68.430	67.530	68.100	64.299	188,593
2023-04-11	66.970	68.180	66.420	67.980	64.186	314,242
2023-04-10	67.560	69.110	67.430	68.870	65.026	251,494
2023-04-06	66.410	67.760	66.210	67.670	63.893	216,642
2023-04-05	66.260	66.470	65.410	66.250	62.552	182,959
2023-04-04	66.650	67.390	66.170	66.240	62.543	187,329
2023-04-03	66.470	67.770	66.180	66.510	62.798	144,719
2023-03-31	66.200	67.340	66.040	67.140	63.393	339,879
2023-03-30	66.000	66.550	65.605	66.200	62.505	200,715
2023-03-29	65.600	66.230	65.430	65.990	62.307	183,601
2023-03-28	65.240	65.880	64.770	65.440	61.788	188,945
2023-03-27	64.880	65.410	64.600	65.190	61.552	146,036
2023-03-24	65.030	65.030	64.070	64.660	61.051	157,079
2023-03-23	65.510	65.960	64.730	65.110	61.476	116,152
2023-03-22	65.220	66.040	65.050	65.590	61.929	144,352
2023-03-21	64.100	65.310	64.080	64.870	61.249	191,193
2023-03-20	63.760	64.540	63.540	63.970	60.400	103,999

← NewerPage 15 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.