CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	64.860	66.060	64.750	65.170	61.030	163,288
2022-09-23	64.890	65.200	63.880	65.110	60.974	375,676
2022-09-22	66.810	67.030	65.000	65.480	61.320	269,684
2022-09-21	67.830	68.000	66.810	66.890	62.641	272,732
2022-09-20	67.440	67.920	67.030	67.830	63.521	177,010
2022-09-19	65.790	68.000	65.510	67.740	63.437	283,377
2022-09-16	66.640	66.640	65.150	65.800	61.620	637,137
2022-09-15	66.960	67.650	66.700	67.050	62.791	193,263
2022-09-14	67.000	67.380	66.520	67.120	62.856	128,397
2022-09-13	68.330	68.575	66.860	67.180	62.688	169,317
2022-09-12	69.010	69.380	68.520	69.000	64.386	292,769
2022-09-09	67.590	69.150	67.360	69.040	64.423	270,328
2022-09-08	65.350	67.400	65.200	67.310	62.809	320,432
2022-09-07	64.240	65.790	64.240	65.590	61.204	134,445
2022-09-06	64.370	64.980	64.150	64.200	59.907	229,063
2022-09-02	64.500	65.080	63.840	64.580	60.261	193,503
2022-09-01	63.970	64.470	62.620	64.410	60.103	404,574
2022-08-31	64.070	65.300	64.070	64.420	60.112	422,131
2022-08-30	64.000	64.280	63.580	64.190	59.898	216,899
2022-08-29	63.880	64.130	63.090	64.000	59.720	194,457
2022-08-26	64.695	64.750	63.755	64.270	59.972	198,230
2022-08-25	64.980	64.980	63.530	64.420	60.112	162,031
2022-08-24	64.390	65.250	64.170	64.750	60.420	134,405
2022-08-23	64.270	65.220	63.670	64.390	60.084	103,003
2022-08-22	64.570	64.830	64.080	64.300	60.000	74,573
2022-08-19	65.740	65.850	64.690	65.060	60.709	121,969
2022-08-18	65.380	66.170	64.970	65.890	61.484	205,517
2022-08-17	65.130	65.660	64.600	65.380	61.008	145,999
2022-08-16	63.490	65.670	63.490	65.400	61.027	291,695
2022-08-15	63.560	64.070	63.430	63.670	59.412	83,838
2022-08-12	64.280	64.410	63.250	63.580	59.328	237,591
2022-08-11	64.500	65.020	63.290	64.050	59.767	308,190
2022-08-10	62.180	64.300	62.180	64.220	59.926	159,153
2022-08-09	63.430	63.430	61.950	62.010	57.863	127,347
2022-08-08	63.400	64.080	63.350	63.440	59.198	82,453
2022-08-05	62.910	63.420	62.110	63.400	59.160	102,723
2022-08-04	62.790	63.260	62.020	63.080	58.862	175,375
2022-08-03	63.010	63.740	62.540	63.010	58.796	170,299
2022-08-02	63.950	64.720	62.930	63.010	58.796	145,953
2022-07-29	63.040	64.430	63.040	64.330	60.028	227,526
2022-07-28	62.870	63.640	62.870	63.100	58.880	169,672
2022-07-27	62.710	64.010	62.670	62.910	58.703	275,135
2022-07-26	64.540	64.540	62.440	62.710	58.516	176,826
2022-07-25	63.780	64.530	63.400	64.520	60.205	135,670
2022-07-22	64.060	64.490	63.480	63.780	59.515	137,557
2022-07-21	62.460	64.570	62.395	64.060	59.776	222,871
2022-07-20	62.690	62.980	62.090	62.570	58.386	180,115
2022-07-19	61.270	63.000	61.230	62.700	58.507	122,267
2022-07-18	60.990	61.450	60.505	60.810	56.744	213,229
2022-07-15	61.100	61.330	60.350	60.550	56.501	206,218
2022-07-14	62.030	62.730	60.700	60.770	56.706	251,669
2022-07-13	62.820	63.110	62.135	62.230	58.069	216,416
2022-07-12	63.050	63.800	63.000	63.310	59.076	187,722
2022-07-11	62.950	63.300	62.250	63.120	58.899	166,540
2022-07-08	62.580	63.410	62.190	63.190	58.964	239,116
2022-07-07	60.840	62.840	60.840	62.720	58.526	215,761
2022-07-06	61.480	61.815	60.070	60.640	56.585	221,446
2022-07-05	60.870	61.700	59.510	61.590	57.471	281,174
2022-07-04	60.840	61.510	60.460	60.980	56.902	102,746
2022-06-30	60.010	61.000	59.150	60.840	56.772	379,551

← NewerPage 18 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.