CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	59.150	59.180	57.620	58.000	54.533	588,677
2022-12-16	58.610	59.550	58.510	59.210	55.671	772,589
2022-12-15	58.810	59.060	57.500	58.900	55.379	269,024
2022-12-14	60.120	60.710	58.940	59.220	55.680	262,231
2022-12-13	61.890	62.140	60.090	60.150	56.329	293,902
2022-12-12	60.520	61.470	60.520	60.880	57.013	265,656
2022-12-09	61.140	61.600	60.560	60.590	56.741	179,593
2022-12-08	61.970	62.200	60.700	61.130	57.247	237,434
2022-12-07	62.540	63.410	61.420	61.770	57.846	279,999
2022-12-06	62.060	62.910	62.060	62.540	58.567	215,748
2022-12-05	62.010	62.680	61.460	61.890	57.958	189,949
2022-12-02	62.260	63.200	61.190	62.380	58.417	329,583
2022-12-01	63.900	64.100	62.140	62.620	58.642	398,201
2022-11-30	64.550	64.910	63.040	63.940	59.878	539,844
2022-11-29	64.120	64.560	63.950	64.230	60.150	102,323
2022-11-28	63.940	64.860	63.550	63.910	59.850	201,769
2022-11-25	64.260	64.810	63.920	64.070	60.000	109,764
2022-11-24	63.190	64.170	63.190	64.120	60.047	50,026
2022-11-23	64.020	64.750	63.790	64.040	59.972	141,265
2022-11-22	63.770	64.080	63.150	64.000	59.934	163,016
2022-11-21	62.260	63.730	62.060	63.410	59.382	187,341
2022-11-18	62.100	62.720	61.590	62.370	58.408	148,427
2022-11-17	62.020	62.850	61.450	61.710	57.790	267,646
2022-11-16	60.850	62.730	60.500	62.590	58.614	300,826
2022-11-15	59.910	61.160	59.640	60.910	57.041	247,954
2022-11-14	58.780	60.440	58.780	59.710	55.917	325,846
2022-11-11	59.880	59.880	58.500	58.980	55.233	447,047
2022-11-10	62.470	62.550	57.720	60.140	56.320	800,633
2022-11-09	62.120	62.200	60.710	60.760	56.900	230,663
2022-11-08	62.470	63.100	62.010	62.380	58.417	182,450
2022-11-07	62.160	62.160	61.270	62.010	58.071	99,461
2022-11-04	62.110	62.540	61.660	61.930	57.996	180,507
2022-11-03	60.920	61.790	60.620	61.460	57.556	542,166
2022-11-02	63.620	63.750	61.360	61.430	57.528	315,393
2022-11-01	64.830	65.050	63.000	63.620	59.578	453,315
2022-10-31	65.960	66.000	62.760	64.000	59.934	508,159
2022-10-28	64.870	66.730	64.810	66.130	61.929	231,193
2022-10-27	65.610	65.710	64.260	64.680	60.571	236,336
2022-10-26	65.950	66.450	65.240	65.270	61.124	234,138
2022-10-25	67.030	67.310	66.120	66.190	61.985	200,834
2022-10-24	67.030	67.260	66.010	67.260	62.987	91,759
2022-10-21	64.590	67.120	64.540	66.800	62.556	341,890
2022-10-20	65.670	65.670	64.210	64.510	60.412	121,917
2022-10-19	65.290	66.000	65.050	65.560	61.395	168,589
2022-10-18	65.710	65.850	64.730	65.670	61.498	163,778
2022-10-17	64.970	65.490	64.530	64.850	60.730	268,302
2022-10-14	65.000	65.110	63.640	64.260	60.178	236,199
2022-10-13	63.230	65.110	62.720	64.870	60.749	181,867
2022-10-12	63.410	64.510	63.100	64.390	60.300	242,908
2022-10-11	62.700	64.090	62.700	63.440	59.410	203,534
2022-10-07	64.250	64.455	62.580	63.650	59.607	303,366
2022-10-06	66.840	66.840	64.400	64.470	60.374	408,251
2022-10-05	67.890	67.890	66.950	67.000	62.744	243,105
2022-10-04	68.200	68.220	67.150	67.590	63.296	248,247
2022-10-03	67.270	67.800	66.520	67.060	62.800	354,158
2022-09-30	64.800	67.380	64.075	66.960	62.706	483,616
2022-09-29	64.450	64.730	63.060	64.540	60.440	133,603
2022-09-28	64.210	65.070	64.180	64.740	60.627	287,703
2022-09-27	65.190	66.000	63.930	64.330	60.243	204,608
2022-09-26	64.860	66.060	64.750	65.170	61.030	163,288

← NewerPage 17 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.