CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	56.570	56.570	55.730	56.330	52.344	128,567
2022-04-01	56.610	57.400	56.520	56.550	52.549	177,668
2022-03-31	55.450	57.585	55.450	56.400	52.410	574,627
2022-03-30	57.320	57.430	56.730	57.300	53.246	355,714
2022-03-29	56.360	57.340	56.130	57.330	53.274	243,548
2022-03-28	56.190	56.260	55.640	55.860	51.908	387,175
2022-03-25	57.000	57.255	55.860	56.080	52.112	386,994
2022-03-24	58.320	58.390	56.910	56.930	52.902	410,833
2022-03-23	59.520	59.520	58.380	58.390	54.259	241,318
2022-03-22	59.190	59.820	59.050	59.560	55.346	236,843
2022-03-21	58.910	59.200	58.540	58.880	54.714	221,545
2022-03-18	58.540	59.350	58.200	58.820	54.658	1,614,800
2022-03-17	57.320	58.750	57.280	58.540	54.398	524,093
2022-03-16	56.260	57.750	56.080	57.230	53.181	529,704
2022-03-15	58.090	58.470	56.220	56.810	52.568	304,569
2022-03-14	57.790	59.490	57.790	58.120	53.780	335,778
2022-03-11	58.870	59.170	57.650	57.780	53.465	367,548
2022-03-10	57.920	58.770	57.620	58.610	54.233	296,166
2022-03-09	58.000	58.960	57.730	58.350	53.993	298,544
2022-03-08	55.860	58.380	55.780	57.120	52.854	567,785
2022-03-07	57.350	57.720	55.990	56.030	51.846	1,170,048
2022-03-04	56.620	57.260	56.260	57.230	52.956	159,179
2022-03-03	57.680	57.855	56.950	57.120	52.854	280,516
2022-03-02	57.000	57.910	56.560	57.500	53.206	332,633
2022-03-01	57.030	57.840	56.445	56.920	52.669	345,821
2022-02-28	58.500	58.890	56.940	57.140	52.873	579,754
2022-02-25	60.970	61.980	56.940	59.280	54.853	590,350
2022-02-24	60.030	61.710	60.030	61.470	56.880	409,285
2022-02-23	62.100	62.490	61.270	61.320	56.741	244,265
2022-02-22	62.720	63.020	61.650	62.060	57.425	296,371
2022-02-18	64.130	64.370	62.890	62.890	58.193	180,444
2022-02-17	64.200	64.630	63.850	63.960	59.184	123,206
2022-02-16	64.230	64.360	63.680	64.250	59.452	155,953
2022-02-15	64.270	64.990	64.270	64.530	59.711	293,511
2022-02-14	63.720	64.660	63.720	63.920	59.147	184,730
2022-02-11	64.530	64.975	63.610	64.000	59.221	174,736
2022-02-10	65.370	65.380	64.690	64.760	59.924	214,563
2022-02-09	64.630	65.930	64.630	65.480	60.590	180,684
2022-02-08	63.960	64.660	63.610	64.390	59.581	166,274
2022-02-07	64.330	64.580	63.620	64.050	59.267	128,586
2022-02-04	64.710	65.000	64.280	64.500	59.683	171,475
2022-02-03	65.920	66.420	64.950	64.970	60.118	165,929
2022-02-02	65.380	66.630	65.380	66.220	61.275	216,805
2022-02-01	66.650	66.650	64.190	65.620	60.720	275,500
2022-01-31	65.080	66.680	65.050	66.460	61.497	230,080
2022-01-28	65.240	65.510	64.410	65.330	60.451	276,224
2022-01-27	65.730	66.290	65.080	65.320	60.442	238,231
2022-01-26	65.470	66.630	64.640	65.440	60.553	267,817
2022-01-25	63.550	65.500	63.550	64.860	60.016	201,236
2022-01-24	64.020	65.140	63.150	64.840	59.998	339,085
2022-01-21	65.720	65.840	64.510	64.600	59.776	201,299
2022-01-20	65.510	66.390	65.420	65.750	60.840	320,859
2022-01-19	66.310	66.490	65.430	65.660	60.757	150,695
2022-01-18	66.470	66.960	65.440	66.170	61.229	201,037
2022-01-17	66.990	67.900	66.990	67.430	62.394	69,842
2022-01-14	67.290	67.840	66.980	67.010	62.006	182,259
2022-01-13	67.230	67.640	66.990	67.520	62.478	148,387
2022-01-12	67.460	67.560	66.680	67.130	62.117	130,596
2022-01-11	65.550	67.370	65.300	66.980	61.978	189,167
2022-01-10	65.470	65.660	64.520	65.400	60.516	138,362

← NewerPage 20 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.