CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	90.050	90.690	89.530	89.770	89.429	506,787
2026-07-20	90.880	90.900	90.070	90.300	89.957	212,721
2026-07-17	92.250	92.370	90.730	91.200	90.853	241,480
2026-07-16	89.750	92.390	89.750	92.360	92.009	275,429
2026-07-15	89.400	90.140	88.650	89.340	89.000	254,726
2026-07-14	89.320	89.410	87.870	89.050	88.711	227,222
2026-07-13	90.140	91.160	89.140	89.320	88.980	380,519
2026-07-10	89.820	90.460	89.320	90.090	89.748	359,301
2026-07-09	89.790	90.290	89.070	89.580	89.239	457,078
2026-07-08	91.440	91.440	89.450	89.790	89.449	322,582
2026-07-07	92.800	93.300	91.720	92.000	91.650	587,542
2026-07-06	92.040	92.940	91.310	92.230	91.879	375,745
2026-07-03	93.090	93.310	92.340	92.650	92.298	144,679
2026-07-02	92.620	93.510	92.140	92.760	92.407	300,334
2026-06-30	92.270	92.500	91.380	92.470	92.118	383,136
2026-06-29	92.190	93.000	91.650	92.290	91.939	514,150
2026-06-26	92.290	93.000	91.580	92.540	92.188	333,921
2026-06-25	91.700	93.440	91.700	92.160	91.810	355,686
2026-06-24	89.660	91.970	89.380	91.470	91.122	419,141
2026-06-23	89.480	90.390	88.810	89.220	88.881	489,795
2026-06-22	87.700	89.930	87.700	89.720	89.379	363,408
2026-06-19	86.900	88.650	86.850	87.960	87.626	720,661
2026-06-18	86.040	88.670	86.040	86.950	86.619	658,756
2026-06-17	84.620	86.570	84.570	86.340	86.012	587,851
2026-06-16	83.860	84.970	83.640	84.900	84.577	570,016
2026-06-15	84.230	84.500	83.655	84.090	83.412	475,225
2026-06-12	84.500	85.240	83.490	83.940	83.263	485,417
2026-06-11	83.740	84.470	82.610	84.040	83.362	473,748
2026-06-10	83.400	83.810	82.650	83.160	82.489	376,270
2026-06-09	81.790	84.080	81.700	83.450	82.777	511,795
2026-06-08	83.250	84.370	81.600	81.640	80.981	676,302
2026-06-05	82.170	84.080	82.170	83.500	82.826	334,416
2026-06-04	83.850	84.890	81.880	82.280	81.616	422,875
2026-06-03	83.110	84.980	82.590	83.190	82.519	661,032
2026-06-02	83.450	85.570	82.210	83.530	82.856	766,715
2026-06-01	89.190	89.240	82.500	83.600	82.926	1,050,697
2026-05-29	88.290	89.450	88.290	89.040	88.322	536,530
2026-05-28	88.370	89.180	88.140	88.290	87.578	449,187
2026-05-27	88.940	90.020	87.990	88.420	87.707	308,098
2026-05-26	90.330	90.580	88.690	89.000	88.282	368,090
2026-05-25	90.350	91.110	90.350	90.750	90.018	146,804
2026-05-22	89.850	90.800	89.620	89.980	89.254	299,603
2026-05-21	88.560	90.490	88.050	89.660	88.937	412,293
2026-05-20	86.650	88.820	86.500	88.500	87.786	459,499
2026-05-19	86.830	88.870	86.460	86.800	86.100	564,726
2026-05-15	87.110	88.100	86.210	86.540	85.842	806,765
2026-05-14	84.510	87.940	84.460	87.120	86.417	619,288
2026-05-13	83.620	84.810	83.560	84.460	83.779	337,722
2026-05-12	83.420	84.330	83.420	83.890	83.213	274,113
2026-05-11	84.510	84.670	83.070	83.430	82.757	326,997
2026-05-08	85.250	85.850	84.350	84.450	83.769	293,157
2026-05-07	84.290	85.250	84.050	84.990	84.304	561,663
2026-05-06	84.100	84.375	83.150	83.710	83.035	832,669
2026-05-05	83.290	84.080	83.270	83.490	82.817	622,562
2026-05-04	84.790	85.000	83.120	83.130	82.459	393,760
2026-05-01	85.680	86.375	84.250	84.920	84.235	284,825
2026-04-30	84.260	85.990	84.260	85.780	85.088	333,494
2026-04-29	85.630	86.280	83.940	84.080	83.402	371,741
2026-04-28	86.280	86.770	85.880	85.910	85.217	268,431
2026-04-27	87.030	87.855	85.980	86.100	85.406	310,176

← NewerPage 2 of 5 · 250 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.