CCL Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 66.320 | 66.370 | 64.795 | 65.990 | 61.062 | 194,646 |
| 2022-01-06 | 66.520 | 66.980 | 66.260 | 66.410 | 61.451 | 184,910 |
| 2022-01-05 | 67.590 | 67.930 | 66.750 | 66.800 | 61.811 | 262,036 |
| 2022-01-04 | 68.760 | 69.000 | 67.180 | 67.790 | 62.728 | 197,951 |
| 2021-12-31 | 68.000 | 68.010 | 67.560 | 67.830 | 62.765 | 98,401 |
| 2021-12-30 | 68.280 | 68.410 | 67.920 | 67.950 | 62.876 | 87,390 |
| 2021-12-29 | 66.120 | 68.130 | 66.120 | 68.080 | 62.996 | 157,244 |
| 2021-12-24 | 66.950 | 66.950 | 66.000 | 66.620 | 61.645 | 40,985 |
| 2021-12-23 | 67.460 | 67.600 | 66.870 | 66.960 | 61.960 | 263,134 |
| 2021-12-22 | 66.460 | 67.090 | 66.460 | 67.060 | 62.052 | 132,109 |
| 2021-12-21 | 65.450 | 67.060 | 65.150 | 66.700 | 61.719 | 178,352 |
| 2021-12-20 | 66.870 | 67.135 | 64.350 | 65.100 | 60.238 | 280,459 |
| 2021-12-17 | 65.390 | 67.920 | 65.390 | 67.420 | 62.385 | 1,228,085 |
| 2021-12-16 | 65.050 | 65.660 | 64.930 | 65.390 | 60.507 | 319,774 |
| 2021-12-15 | 63.160 | 64.960 | 63.070 | 64.920 | 60.072 | 401,378 |
| 2021-12-14 | 63.060 | 63.450 | 62.390 | 63.310 | 58.582 | 210,682 |
| 2021-12-13 | 64.380 | 64.380 | 63.330 | 63.560 | 58.619 | 434,738 |
| 2021-12-10 | 64.920 | 64.920 | 63.930 | 63.980 | 59.006 | 187,973 |
| 2021-12-09 | 65.820 | 65.960 | 64.500 | 64.730 | 59.698 | 218,019 |
| 2021-12-08 | 66.620 | 66.620 | 65.510 | 66.050 | 60.916 | 340,214 |
| 2021-12-07 | 65.840 | 66.930 | 65.480 | 66.440 | 61.275 | 368,138 |
| 2021-12-06 | 64.250 | 65.360 | 63.690 | 65.110 | 60.049 | 275,025 |
| 2021-12-03 | 64.090 | 64.200 | 63.640 | 64.090 | 59.108 | 149,127 |
| 2021-12-02 | 63.310 | 64.150 | 63.190 | 64.030 | 59.053 | 163,483 |
| 2021-12-01 | 63.460 | 64.030 | 62.960 | 63.250 | 58.333 | 347,823 |
| 2021-11-30 | 63.160 | 63.440 | 62.460 | 62.690 | 57.817 | 1,086,169 |
| 2021-11-29 | 63.570 | 63.760 | 63.260 | 63.460 | 58.527 | 406,717 |
| 2021-11-26 | 63.850 | 63.990 | 62.820 | 63.280 | 58.361 | 250,286 |
| 2021-11-25 | 64.580 | 65.000 | 64.500 | 64.750 | 59.717 | 101,750 |
| 2021-11-24 | 64.540 | 65.030 | 64.510 | 64.580 | 59.560 | 122,113 |
| 2021-11-23 | 65.160 | 65.520 | 64.820 | 65.030 | 59.975 | 236,420 |
| 2021-11-22 | 66.100 | 66.410 | 65.200 | 65.220 | 60.150 | 229,664 |
| 2021-11-19 | 66.230 | 66.340 | 65.770 | 66.040 | 60.906 | 298,768 |
| 2021-11-18 | 66.670 | 67.140 | 66.320 | 66.470 | 61.303 | 207,306 |
| 2021-11-17 | 66.610 | 67.140 | 66.080 | 66.770 | 61.580 | 396,900 |
| 2021-11-16 | 66.410 | 67.190 | 65.970 | 67.000 | 61.792 | 365,228 |
| 2021-11-15 | 68.010 | 68.015 | 66.070 | 66.640 | 61.460 | 532,521 |
| 2021-11-12 | 67.660 | 68.670 | 67.640 | 68.460 | 63.138 | 493,318 |
| 2021-11-11 | 67.420 | 69.680 | 66.000 | 68.040 | 62.751 | 480,203 |
| 2021-11-10 | 70.600 | 70.650 | 69.000 | 69.560 | 64.153 | 235,580 |
| 2021-11-09 | 70.650 | 70.670 | 69.770 | 70.460 | 64.983 | 346,919 |
| 2021-11-08 | 69.800 | 70.610 | 69.270 | 70.500 | 65.020 | 242,539 |
| 2021-11-05 | 69.740 | 70.180 | 69.020 | 69.750 | 64.328 | 209,560 |
| 2021-11-04 | 69.200 | 69.650 | 69.080 | 69.550 | 64.143 | 242,621 |
| 2021-11-03 | 68.500 | 69.270 | 68.150 | 69.200 | 63.821 | 140,500 |
| 2021-11-02 | 67.750 | 68.470 | 67.750 | 68.430 | 63.111 | 132,257 |
| 2021-11-01 | 67.950 | 68.120 | 67.490 | 67.710 | 62.447 | 189,922 |
| 2021-10-29 | 66.770 | 67.880 | 66.770 | 67.650 | 62.391 | 249,549 |
| 2021-10-28 | 67.200 | 67.560 | 66.750 | 67.030 | 61.819 | 198,296 |
| 2021-10-27 | 67.650 | 67.880 | 66.635 | 67.200 | 61.976 | 310,666 |
| 2021-10-26 | 68.000 | 68.000 | 67.400 | 67.650 | 62.391 | 210,287 |
| 2021-10-25 | 67.190 | 67.900 | 67.010 | 67.790 | 62.520 | 178,945 |
| 2021-10-22 | 67.290 | 67.660 | 66.660 | 67.250 | 62.022 | 146,503 |
| 2021-10-21 | 66.500 | 67.250 | 66.310 | 67.190 | 61.967 | 140,281 |
| 2021-10-20 | 65.520 | 66.520 | 65.520 | 66.500 | 61.331 | 210,766 |
| 2021-10-19 | 67.500 | 67.530 | 65.610 | 65.900 | 60.777 | 268,412 |
| 2021-10-18 | 67.360 | 67.680 | 66.920 | 67.280 | 62.050 | 150,085 |
| 2021-10-15 | 67.120 | 67.840 | 66.930 | 67.700 | 62.437 | 150,698 |
| 2021-10-14 | 67.240 | 67.730 | 66.420 | 66.950 | 61.746 | 395,721 |
← NewerPage 21 of 21 · 1,259 trading days
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.