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 |
| 2025-10-17 | 76.220 | 77.660 | 76.210 | 77.310 | 76.075 | 268,335 |
| 2025-10-16 | 75.520 | 76.300 | 75.370 | 75.770 | 74.559 | 178,785 |
| 2025-10-15 | 75.740 | 75.820 | 74.690 | 75.740 | 74.530 | 381,659 |
| 2025-10-14 | 76.000 | 76.400 | 75.510 | 75.620 | 74.412 | 333,622 |
| 2025-10-10 | 76.810 | 77.260 | 75.740 | 75.820 | 74.609 | 174,488 |
| 2025-10-09 | 76.820 | 77.480 | 76.260 | 76.600 | 75.376 | 231,917 |
| 2025-10-08 | 77.180 | 77.210 | 76.560 | 76.980 | 75.750 | 246,515 |
| 2025-10-07 | 77.390 | 77.690 | 76.730 | 77.030 | 75.799 | 252,995 |
| 2025-10-06 | 78.100 | 78.100 | 76.720 | 77.110 | 75.878 | 270,205 |
| 2025-10-03 | 78.120 | 78.590 | 76.880 | 77.940 | 76.695 | 264,375 |
| 2025-10-02 | 77.500 | 78.290 | 77.280 | 78.190 | 76.941 | 377,442 |
| 2025-10-01 | 78.140 | 79.155 | 77.930 | 78.210 | 76.960 | 252,669 |
| 2025-09-30 | 78.190 | 78.640 | 77.800 | 78.440 | 77.187 | 214,472 |
| 2025-09-29 | 79.960 | 80.000 | 77.650 | 78.210 | 76.960 | 495,239 |
| 2025-09-26 | 79.060 | 79.800 | 78.790 | 79.680 | 78.407 | 298,553 |
| 2025-09-25 | 80.010 | 80.640 | 78.240 | 78.950 | 77.689 | 970,559 |
| 2025-09-24 | 79.550 | 80.500 | 79.550 | 80.090 | 78.810 | 223,754 |
| 2025-09-23 | 79.610 | 79.950 | 79.250 | 79.500 | 78.230 | 426,398 |
| 2025-09-22 | 79.810 | 80.050 | 79.400 | 79.490 | 78.220 | 393,880 |
| 2025-09-19 | 80.800 | 80.840 | 79.730 | 79.820 | 78.545 | 1,157,791 |
| 2025-09-18 | 79.990 | 80.650 | 79.990 | 80.150 | 78.870 | 292,334 |
| 2025-09-17 | 80.590 | 81.980 | 79.550 | 79.850 | 78.574 | 161,103 |
| 2025-09-16 | 80.000 | 80.590 | 79.760 | 80.540 | 79.253 | 300,172 |
| 2025-09-15 | 79.770 | 80.170 | 79.490 | 80.000 | 78.722 | 178,118 |
| 2025-09-12 | 80.630 | 80.770 | 80.010 | 80.040 | 78.446 | 107,903 |
| 2025-09-11 | 80.450 | 81.100 | 80.070 | 81.070 | 79.456 | 411,346 |
| 2025-09-10 | 81.210 | 81.210 | 79.830 | 79.920 | 78.329 | 250,354 |
| 2025-09-09 | 80.920 | 81.700 | 80.130 | 81.230 | 79.613 | 254,610 |
| 2025-09-08 | 80.490 | 81.180 | 79.730 | 80.970 | 79.358 | 276,146 |
| 2025-09-05 | 82.000 | 82.020 | 80.220 | 80.430 | 78.829 | 293,140 |
| 2025-09-04 | 81.350 | 81.870 | 80.950 | 81.810 | 80.181 | 294,206 |
| 2025-09-03 | 80.800 | 81.660 | 80.760 | 81.340 | 79.720 | 266,889 |
| 2025-09-02 | 81.460 | 81.490 | 80.340 | 80.790 | 79.181 | 252,350 |
| 2025-08-29 | 81.780 | 82.760 | 81.335 | 82.270 | 80.632 | 183,774 |
| 2025-08-28 | 81.580 | 82.020 | 80.540 | 81.760 | 80.132 | 168,888 |
| 2025-08-27 | 81.130 | 82.350 | 81.080 | 81.640 | 80.015 | 200,480 |
| 2025-08-26 | 81.650 | 81.930 | 81.200 | 81.490 | 79.868 | 334,636 |
| 2025-08-25 | 83.830 | 83.830 | 81.600 | 81.670 | 80.044 | 156,468 |
| 2025-08-22 | 83.250 | 84.690 | 83.140 | 83.910 | 82.239 | 238,050 |
| 2025-08-21 | 81.990 | 83.280 | 81.660 | 83.020 | 81.367 | 189,672 |
| 2025-08-20 | 82.150 | 82.830 | 81.900 | 82.070 | 80.436 | 199,313 |
| 2025-08-19 | 80.350 | 82.210 | 79.850 | 82.150 | 80.514 | 248,140 |
| 2025-08-18 | 80.660 | 81.100 | 79.980 | 80.340 | 78.740 | 132,858 |
| 2025-08-15 | 80.260 | 81.150 | 79.760 | 80.640 | 79.034 | 306,423 |
| 2025-08-14 | 83.000 | 83.070 | 78.890 | 80.150 | 78.554 | 352,066 |
| 2025-08-13 | 79.740 | 80.630 | 79.510 | 80.130 | 78.535 | 245,797 |
| 2025-08-12 | 78.930 | 79.670 | 78.930 | 79.540 | 77.956 | 120,044 |
| 2025-08-11 | 78.530 | 79.130 | 78.370 | 79.040 | 77.466 | 135,830 |
| 2025-08-08 | 78.430 | 79.160 | 78.130 | 78.510 | 76.947 | 139,698 |
| 2025-08-07 | 78.000 | 78.320 | 77.170 | 78.130 | 76.574 | 259,723 |
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.