CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	63.870	64.210	63.010	63.630	60.079	922,944
2023-03-16	62.680	64.410	62.430	63.870	60.305	265,995
2023-03-15	62.860	63.230	61.820	63.140	59.366	269,438
2023-03-14	63.680	63.970	62.830	63.540	59.742	214,031
2023-03-13	62.510	63.270	61.800	63.210	59.432	307,587
2023-03-10	64.520	64.990	63.150	63.440	59.648	339,728
2023-03-09	65.240	65.460	63.830	64.450	60.598	292,487
2023-03-08	64.750	65.770	64.750	65.430	61.519	259,790
2023-03-07	65.530	65.530	64.280	64.480	60.626	294,954
2023-03-06	65.290	65.690	65.060	65.310	61.406	125,644
2023-03-03	65.160	65.500	64.310	65.370	61.463	156,351
2023-03-02	65.110	65.960	64.450	64.930	61.049	282,833
2023-03-01	65.400	66.955	65.200	65.600	61.679	248,037
2023-02-28	65.160	65.860	64.410	65.630	61.707	380,862
2023-02-27	65.170	65.170	64.450	64.990	61.105	312,771
2023-02-24	63.780	65.490	63.450	65.040	61.152	334,987
2023-02-23	60.950	64.190	60.900	64.140	60.306	300,550
2023-02-22	60.510	61.930	60.360	61.280	57.617	300,364
2023-02-21	61.290	62.300	60.300	60.530	56.912	271,026
2023-02-17	60.800	61.720	60.340	61.630	57.946	138,209
2023-02-16	62.050	63.130	60.010	60.840	57.203	254,258
2023-02-15	62.400	62.890	62.130	62.630	58.886	157,561
2023-02-14	62.150	62.750	61.500	62.420	58.689	225,834
2023-02-13	62.070	62.900	62.070	62.280	58.557	142,080
2023-02-10	62.990	63.650	62.250	62.670	58.924	357,549
2023-02-09	62.990	64.890	62.750	62.980	59.215	190,778
2023-02-08	63.660	64.240	63.460	63.790	59.977	149,919
2023-02-07	62.590	64.090	62.550	63.780	59.968	245,817
2023-02-06	62.450	62.900	61.990	62.850	59.093	139,915
2023-02-03	62.010	63.430	62.010	62.850	59.093	181,090
2023-02-02	61.750	63.270	60.600	62.990	59.225	417,755
2023-02-01	61.860	63.390	61.390	61.690	58.003	419,972
2023-01-31	62.000	62.270	61.440	62.230	58.510	425,584
2023-01-30	61.430	62.575	60.660	61.880	58.181	182,767
2023-01-27	62.190	63.070	61.590	62.170	58.454	128,591
2023-01-26	61.600	62.580	61.590	62.540	58.802	144,387
2023-01-25	61.080	61.810	61.020	61.520	57.843	145,492
2023-01-24	60.310	61.760	60.120	61.400	57.730	156,901
2023-01-23	61.070	61.840	60.420	61.190	57.532	115,642
2023-01-20	59.980	61.150	59.800	61.060	57.410	180,286
2023-01-19	60.680	60.750	59.440	60.000	56.414	244,259
2023-01-18	59.940	60.780	59.940	60.450	56.837	252,377
2023-01-17	59.500	60.470	59.310	59.910	56.329	164,818
2023-01-16	59.880	60.200	59.220	59.740	56.169	223,765
2023-01-13	59.500	60.460	59.450	60.290	56.686	218,542
2023-01-12	60.170	60.650	59.150	59.710	56.141	380,417
2023-01-11	59.480	60.520	59.480	60.130	56.536	227,368
2023-01-10	58.770	59.560	58.200	59.540	55.981	249,608
2023-01-09	59.320	59.670	58.430	58.750	55.238	121,871
2023-01-06	58.720	59.520	58.370	59.220	55.680	138,341
2023-01-05	58.990	58.990	58.440	58.620	55.116	112,638
2023-01-04	58.230	59.140	58.230	59.120	55.586	316,004
2023-01-03	58.190	58.810	57.520	58.050	54.580	224,821
2022-12-30	58.370	58.810	57.700	57.840	54.383	124,642
2022-12-29	58.150	59.350	58.150	58.560	55.060	209,461
2022-12-28	58.360	58.540	57.530	57.870	54.411	119,593
2022-12-23	58.110	58.600	57.890	58.360	54.872	166,504
2022-12-22	58.000	58.250	57.450	58.190	54.712	204,020
2022-12-21	58.150	59.120	57.890	58.130	54.655	232,606
2022-12-20	57.950	58.190	57.160	57.970	54.505	171,683

← NewerPage 16 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.