CCL Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 77.800 | 78.495 | 77.000 | 78.240 | 76.990 | 188,615 |
| 2025-10-30 | 77.880 | 78.580 | 77.580 | 77.800 | 76.557 | 288,131 |
| 2025-10-29 | 79.640 | 79.705 | 77.760 | 78.090 | 76.842 | 325,084 |
| 2025-10-28 | 80.420 | 80.420 | 79.280 | 79.960 | 78.683 | 238,857 |
| 2025-10-27 | 81.430 | 81.960 | 80.280 | 80.440 | 79.155 | 280,796 |
| 2025-10-24 | 80.350 | 81.250 | 79.850 | 81.060 | 79.765 | 258,077 |
| 2025-10-23 | 79.670 | 80.370 | 79.170 | 80.210 | 78.929 | 273,536 |
| 2025-10-22 | 78.370 | 79.760 | 77.660 | 79.600 | 78.328 | 311,257 |
| 2025-10-21 | 76.660 | 78.480 | 76.440 | 78.170 | 76.921 | 388,040 |
| 2025-10-20 | 77.300 | 77.350 | 76.130 | 76.680 | 75.455 | 371,553 |
← NewerPage 5 of 5 · 250 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.