CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	60.510	60.870	59.990	60.740	56.678	176,015
2022-06-28	60.350	61.130	60.200	60.470	56.426	237,743
2022-06-27	60.810	60.810	59.580	60.130	56.109	144,115
2022-06-24	59.080	60.530	59.080	60.480	56.436	193,316
2022-06-23	57.610	58.920	57.480	58.850	54.915	202,542
2022-06-22	57.860	57.890	56.470	57.540	53.692	190,614
2022-06-21	58.880	59.460	57.860	58.110	54.224	280,260
2022-06-20	59.090	59.890	58.630	58.740	54.812	90,048
2022-06-17	59.100	60.210	58.680	58.720	54.793	1,348,814
2022-06-16	58.020	59.050	57.850	58.290	54.392	370,211
2022-06-15	57.750	59.040	57.620	58.990	55.045	354,662
2022-06-14	58.890	58.930	57.560	57.700	53.618	326,483
2022-06-13	58.440	59.070	58.140	58.700	54.547	311,648
2022-06-10	60.670	61.130	59.290	59.290	55.095	270,875
2022-06-09	60.030	61.580	60.000	61.060	56.740	219,811
2022-06-08	59.780	60.210	59.390	60.130	55.876	859,652
2022-06-07	60.580	60.850	59.540	60.030	55.783	219,304
2022-06-06	61.000	61.500	60.530	60.870	56.563	358,137
2022-06-03	61.050	61.700	60.780	60.800	56.498	286,585
2022-06-02	61.480	62.090	61.080	61.450	57.102	334,221
2022-06-01	61.090	62.160	61.060	61.300	56.963	350,507
2022-05-31	60.440	61.170	59.730	60.720	56.424	642,832
2022-05-30	60.530	61.350	60.425	60.610	56.322	205,107
2022-05-27	60.310	61.190	60.310	60.480	56.201	355,099
2022-05-26	60.090	60.930	59.970	60.130	55.876	395,083
2022-05-25	60.170	60.850	59.500	60.110	55.857	272,212
2022-05-24	60.500	60.560	59.970	60.130	55.876	253,766
2022-05-20	60.320	61.560	60.320	60.800	56.498	386,437
2022-05-19	60.710	61.630	60.400	60.470	56.192	350,662
2022-05-18	61.620	62.330	60.610	60.950	56.638	432,782
2022-05-17	61.230	62.090	59.980	61.860	57.483	545,605
2022-05-16	59.170	60.880	58.450	60.640	56.350	418,950
2022-05-13	57.530	60.610	56.820	59.290	55.095	502,739
2022-05-12	54.820	57.080	54.310	56.750	52.735	479,413
2022-05-11	53.870	54.400	53.490	54.130	50.300	225,035
2022-05-10	55.150	55.150	53.360	54.200	50.365	190,147
2022-05-09	55.100	55.430	54.590	54.690	50.821	228,504
2022-05-06	56.300	56.460	55.100	55.260	51.350	260,164
2022-05-05	57.930	57.930	55.700	56.350	52.363	294,123
2022-05-04	57.360	58.180	56.950	58.070	53.961	278,250
2022-05-03	56.190	57.480	55.905	57.300	53.246	286,743
2022-05-02	56.000	56.680	55.630	56.140	52.168	314,932
2022-04-29	57.000	57.000	55.950	56.010	52.047	219,310
2022-04-28	56.460	57.390	56.070	57.000	52.967	155,072
2022-04-27	56.060	56.430	55.660	56.160	52.187	191,700
2022-04-26	56.450	56.750	55.620	55.850	51.898	870,967
2022-04-25	55.830	56.710	55.360	56.520	52.521	177,912
2022-04-22	56.860	57.110	56.170	56.180	52.205	229,003
2022-04-21	58.630	58.630	56.640	57.040	53.004	217,818
2022-04-20	57.010	58.580	56.220	58.360	54.231	760,065
2022-04-19	56.200	56.930	56.190	56.930	52.902	138,317
2022-04-18	56.430	56.540	55.910	56.220	52.242	123,275
2022-04-14	56.850	57.200	56.470	56.530	52.530	236,340
2022-04-13	56.950	57.250	56.430	56.780	52.763	216,182
2022-04-12	57.630	57.700	56.830	57.000	52.967	220,676
2022-04-11	57.000	58.000	56.450	57.470	53.404	221,188
2022-04-08	58.090	58.160	57.070	57.140	53.097	167,365
2022-04-07	56.390	58.130	56.380	58.070	53.961	253,312
2022-04-06	56.660	56.780	56.190	56.470	52.475	333,331
2022-04-05	56.210	56.920	56.030	56.850	52.828	197,211

← NewerPage 19 of 21 · 1,259 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.