CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	86.990	87.790	86.860	87.250	86.546	198,193
2026-04-23	85.600	87.460	85.020	87.400	86.695	253,362
2026-04-22	86.780	87.075	85.720	85.810	85.118	275,083
2026-04-21	86.510	87.610	86.300	86.600	85.901	273,086
2026-04-20	87.550	87.590	86.160	86.510	85.812	380,134
2026-04-17	86.540	87.600	86.240	87.450	86.745	307,126
2026-04-16	87.730	88.140	86.090	86.180	85.485	223,717
2026-04-15	88.240	88.700	87.400	87.530	86.824	234,506
2026-04-14	88.520	89.050	87.740	88.200	87.489	259,679
2026-04-13	88.940	89.010	88.110	88.520	87.806	240,869
2026-04-10	89.000	90.780	88.900	89.150	88.431	312,597
2026-04-09	89.040	89.640	88.440	88.590	87.875	351,268
2026-04-08	87.490	89.360	87.460	88.890	88.173	388,399
2026-04-07	87.140	87.660	85.980	86.210	85.515	363,868
2026-04-06	87.440	87.960	86.970	87.200	86.497	166,528
2026-04-02	87.050	88.510	87.050	87.590	86.883	213,883
2026-04-01	87.470	88.540	87.195	87.660	86.953	258,058
2026-03-31	87.040	87.930	86.140	87.160	86.457	364,456
2026-03-30	84.710	87.645	83.610	86.100	85.406	424,689
2026-03-27	86.340	87.140	86.120	86.400	85.703	199,506
2026-03-26	87.180	88.280	86.630	86.730	86.030	254,982
2026-03-25	87.400	87.800	86.870	87.500	86.794	305,952
2026-03-24	85.650	88.800	85.610	86.790	86.090	355,211
2026-03-23	84.320	86.790	84.000	86.430	85.733	308,698
2026-03-20	83.760	84.760	83.410	83.600	82.926	755,145
2026-03-19	83.840	85.130	82.840	83.940	83.263	419,783
2026-03-18	85.350	85.980	84.210	84.800	84.116	405,770
2026-03-17	86.540	86.730	85.520	85.800	85.108	217,380
2026-03-16	86.720	86.720	85.680	86.360	85.306	309,165
2026-03-13	85.690	87.000	85.690	86.360	85.306	420,518
2026-03-12	84.850	86.060	84.740	85.480	84.437	327,114
2026-03-11	85.490	86.160	85.040	85.250	84.210	357,776
2026-03-10	87.170	87.840	85.460	85.670	84.625	533,224
2026-03-09	86.000	87.390	84.810	87.280	86.215	456,889
2026-03-06	90.060	90.210	86.610	86.820	85.761	478,151
2026-03-05	91.950	92.130	90.000	90.320	89.218	361,089
2026-03-04	91.960	92.900	90.840	91.730	90.611	351,936
2026-03-03	93.250	93.395	89.870	92.120	90.996	599,645
2026-03-02	93.790	94.280	91.500	93.780	92.636	584,304
2026-02-27	88.700	94.995	88.470	94.880	93.722	1,018,533
2026-02-26	87.220	88.810	85.200	88.790	87.707	551,645
2026-02-25	90.800	90.960	87.620	89.010	87.924	451,547
2026-02-24	91.040	91.740	89.440	91.570	90.453	471,596
2026-02-23	88.600	90.850	87.820	90.820	89.712	505,663
2026-02-20	87.880	88.220	87.130	88.160	87.084	243,321
2026-02-19	87.100	87.960	86.400	87.890	86.818	251,272
2026-02-18	87.760	87.760	86.330	87.050	85.988	309,240
2026-02-17	86.040	87.890	85.740	87.680	86.610	500,133
2026-02-13	85.460	86.420	85.315	86.340	85.287	274,843
2026-02-12	86.860	86.990	85.150	85.420	84.378	308,546
2026-02-11	86.550	87.210	85.980	86.630	85.573	208,401
2026-02-10	85.710	86.570	85.030	86.470	85.415	180,540
2026-02-09	85.530	86.700	84.790	85.500	84.457	379,036
2026-02-06	84.910	85.990	84.830	85.910	84.862	247,224
2026-02-05	85.800	85.990	84.420	84.800	83.765	363,424
2026-02-04	84.270	86.435	84.270	86.090	85.040	373,667
2026-02-03	83.100	83.970	82.400	83.840	82.817	379,551
2026-02-02	81.890	83.540	81.810	83.460	82.442	622,405
2026-01-30	81.220	83.010	81.140	82.060	81.059	504,685
2026-01-29	83.930	84.395	80.460	81.260	80.269	537,224

← NewerPage 3 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.