CCL Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 86.570 | 87.050 | 84.180 | 84.210 | 83.183 | 402,532 |
| 2026-01-27 | 86.600 | 87.390 | 86.100 | 86.840 | 85.780 | 237,160 |
| 2026-01-26 | 87.450 | 87.530 | 85.225 | 86.260 | 85.208 | 360,213 |
| 2026-01-23 | 88.580 | 88.800 | 86.880 | 87.100 | 86.037 | 259,976 |
| 2026-01-22 | 87.610 | 89.160 | 87.585 | 88.650 | 87.568 | 301,086 |
| 2026-01-21 | 85.740 | 87.730 | 85.600 | 87.020 | 85.958 | 281,574 |
| 2026-01-20 | 85.110 | 85.780 | 84.480 | 85.690 | 84.644 | 344,511 |
| 2026-01-19 | 85.070 | 85.480 | 84.080 | 84.750 | 83.716 | 182,834 |
| 2026-01-16 | 85.920 | 86.160 | 85.240 | 85.420 | 84.378 | 293,911 |
| 2026-01-15 | 87.270 | 87.270 | 85.160 | 85.700 | 84.654 | 352,857 |
| 2026-01-14 | 87.200 | 87.990 | 86.810 | 87.230 | 86.166 | 219,575 |
| 2026-01-13 | 87.440 | 87.830 | 86.770 | 87.160 | 86.097 | 343,359 |
| 2026-01-12 | 88.650 | 88.660 | 87.130 | 87.480 | 86.413 | 185,097 |
| 2026-01-09 | 88.390 | 89.110 | 88.040 | 88.620 | 87.539 | 165,341 |
| 2026-01-08 | 86.770 | 89.100 | 86.590 | 88.370 | 87.292 | 297,253 |
| 2026-01-07 | 87.150 | 88.060 | 86.510 | 86.800 | 85.741 | 219,481 |
| 2026-01-06 | 86.840 | 87.660 | 86.840 | 87.140 | 86.077 | 118,154 |
| 2026-01-05 | 87.570 | 88.430 | 86.850 | 86.960 | 85.899 | 159,784 |
| 2026-01-02 | 86.630 | 87.680 | 86.350 | 87.670 | 86.600 | 119,189 |
| 2025-12-31 | 86.890 | 86.960 | 86.220 | 86.700 | 85.642 | 172,496 |
| 2025-12-30 | 86.300 | 87.190 | 86.300 | 86.950 | 85.889 | 184,318 |
| 2025-12-29 | 86.540 | 86.640 | 85.710 | 86.250 | 85.198 | 202,425 |
| 2025-12-24 | 87.420 | 87.470 | 86.510 | 86.510 | 85.454 | 94,312 |
| 2025-12-23 | 86.870 | 88.370 | 86.650 | 87.660 | 86.590 | 403,251 |
| 2025-12-22 | 85.640 | 86.880 | 84.640 | 86.760 | 85.701 | 319,873 |
| 2025-12-19 | 86.620 | 86.810 | 85.420 | 85.600 | 84.556 | 1,157,832 |
| 2025-12-18 | 85.740 | 86.630 | 85.370 | 86.580 | 85.524 | 319,712 |
| 2025-12-17 | 82.770 | 85.810 | 82.425 | 85.720 | 84.674 | 355,941 |
| 2025-12-16 | 83.520 | 83.810 | 82.030 | 82.840 | 81.829 | 373,265 |
| 2025-12-15 | 84.830 | 85.390 | 83.590 | 83.730 | 82.392 | 368,136 |
| 2025-12-12 | 84.660 | 84.840 | 83.350 | 84.790 | 83.435 | 346,234 |
| 2025-12-11 | 83.020 | 84.450 | 83.020 | 84.390 | 83.042 | 215,700 |
| 2025-12-10 | 81.570 | 83.090 | 81.400 | 83.020 | 81.694 | 316,419 |
| 2025-12-09 | 81.950 | 82.130 | 81.250 | 81.620 | 80.316 | 266,316 |
| 2025-12-08 | 82.970 | 83.190 | 81.840 | 81.910 | 80.601 | 200,864 |
| 2025-12-05 | 83.860 | 83.875 | 82.740 | 83.020 | 81.694 | 203,089 |
| 2025-12-04 | 83.780 | 84.420 | 83.450 | 83.800 | 82.461 | 148,468 |
| 2025-12-03 | 83.570 | 83.950 | 82.910 | 83.780 | 82.442 | 190,302 |
| 2025-12-02 | 84.500 | 84.990 | 83.660 | 83.700 | 82.363 | 291,625 |
| 2025-12-01 | 84.980 | 85.200 | 84.220 | 84.500 | 83.150 | 261,320 |
| 2025-11-28 | 85.930 | 85.930 | 83.970 | 85.450 | 84.085 | 351,933 |
| 2025-11-27 | 85.680 | 85.920 | 85.370 | 85.890 | 84.518 | 59,250 |
| 2025-11-26 | 84.810 | 85.760 | 84.745 | 85.620 | 84.252 | 260,890 |
| 2025-11-25 | 83.920 | 85.640 | 83.920 | 84.890 | 83.534 | 351,559 |
| 2025-11-24 | 83.890 | 83.890 | 82.850 | 83.320 | 81.989 | 513,612 |
| 2025-11-21 | 83.610 | 84.170 | 83.350 | 83.770 | 82.432 | 366,501 |
| 2025-11-20 | 84.900 | 85.050 | 83.400 | 83.480 | 82.146 | 256,814 |
| 2025-11-19 | 84.700 | 84.730 | 83.790 | 84.620 | 83.268 | 180,985 |
| 2025-11-18 | 84.290 | 85.500 | 84.290 | 84.660 | 83.307 | 362,025 |
| 2025-11-17 | 87.760 | 88.005 | 83.880 | 84.560 | 83.209 | 507,272 |
| 2025-11-14 | 87.110 | 88.280 | 85.120 | 87.740 | 86.338 | 784,223 |
| 2025-11-13 | 87.370 | 89.060 | 87.190 | 87.490 | 86.092 | 818,246 |
| 2025-11-12 | 84.000 | 87.540 | 83.510 | 87.370 | 85.974 | 816,925 |
| 2025-11-11 | 80.140 | 81.470 | 79.930 | 81.400 | 80.100 | 291,654 |
| 2025-11-10 | 79.510 | 80.130 | 78.730 | 79.870 | 78.594 | 324,318 |
| 2025-11-07 | 77.780 | 79.140 | 77.670 | 79.120 | 77.856 | 309,016 |
| 2025-11-06 | 78.340 | 78.460 | 77.460 | 77.840 | 76.596 | 268,076 |
| 2025-11-05 | 77.670 | 78.810 | 77.610 | 78.780 | 77.521 | 376,427 |
| 2025-11-04 | 77.660 | 78.230 | 76.980 | 77.620 | 76.380 | 331,497 |
| 2025-11-03 | 78.440 | 78.590 | 76.810 | 77.420 | 76.183 | 206,360 |
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.