CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	77.570	78.640	77.130	78.070	76.516	174,303
2025-08-05	77.680	78.080	75.350	77.370	75.830	260,787
2025-08-01	76.910	77.030	75.810	76.160	74.644	168,740
2025-07-31	77.710	78.270	77.130	77.450	75.908	175,034
2025-07-30	78.380	78.410	77.690	77.770	76.222	120,292
2025-07-29	78.110	78.520	77.810	78.250	76.692	156,323
2025-07-28	78.180	78.780	77.900	78.070	76.516	121,465
2025-07-25	78.800	79.290	78.160	78.400	76.839	170,697
2025-07-24	79.710	80.320	78.820	78.840	77.270	153,412
2025-07-23	79.970	80.770	79.730	79.780	78.192	206,098
2025-07-22	79.190	79.940	78.750	79.630	78.045	159,953
2025-07-21	79.940	80.520	79.160	79.190	77.613	91,242
2025-07-18	81.490	81.490	79.510	79.970	78.378	319,797
2025-07-17	79.890	81.860	79.530	81.480	79.858	293,280
2025-07-16	78.690	79.990	78.270	79.910	78.319	159,930
2025-07-15	79.910	79.910	78.700	78.750	77.182	145,165
2025-07-14	79.540	80.010	79.320	79.750	78.162	155,550
2025-07-11	79.250	79.740	78.740	79.350	77.770	216,720
2025-07-10	79.900	80.980	79.380	79.550	77.966	200,370
2025-07-09	80.460	81.250	79.970	80.050	78.456	152,550
2025-07-08	79.720	80.690	79.570	80.650	79.044	254,447
2025-07-07	80.370	80.770	79.610	79.720	78.133	184,851
2025-07-04	80.630	80.920	80.110	80.370	78.770	64,923
2025-07-03	81.000	81.360	80.290	80.770	79.162	144,356
2025-07-02	79.720	80.880	79.190	80.760	79.152	221,124
2025-06-30	79.350	79.785	78.820	79.410	77.829	170,021
2025-06-27	78.690	80.490	78.170	79.310	77.731	311,064
2025-06-26	78.130	79.100	77.710	79.040	77.466	242,357
2025-06-25	78.490	78.510	77.210	77.900	76.349	240,265
2025-06-24	78.520	78.800	77.920	78.530	76.966	150,128
2025-06-23	77.580	78.500	77.140	78.270	76.712	211,988
2025-06-20	77.440	77.940	76.595	77.880	76.329	765,748
2025-06-19	77.050	77.740	76.810	76.960	75.428	91,694
2025-06-18	77.750	78.530	77.270	77.300	75.761	169,772
2025-06-17	77.960	78.370	77.600	77.750	76.202	181,282
2025-06-16	77.640	78.740	77.640	78.050	76.496	280,590
2025-06-13	77.280	78.465	75.830	77.630	76.084	237,111
2025-06-12	78.100	78.610	77.500	78.020	76.153	163,936
2025-06-11	77.750	78.700	77.090	78.610	76.729	219,080
2025-06-10	78.000	78.200	77.610	77.720	75.860	260,844
2025-06-09	78.610	78.610	77.510	77.900	76.036	268,958
2025-06-06	78.100	78.340	77.040	78.150	76.280	341,065
2025-06-05	78.430	79.000	77.770	78.020	76.153	720,341
2025-06-04	78.760	79.190	78.320	78.430	76.553	290,182
2025-06-03	79.410	79.580	77.720	78.700	76.817	389,030
2025-06-02	79.700	80.230	78.910	79.490	77.588	349,246
2025-05-30	79.580	80.730	79.580	80.030	78.115	566,155
2025-05-29	80.090	80.400	79.320	79.680	77.773	261,889
2025-05-28	79.800	80.550	79.660	79.840	77.929	257,047
2025-05-27	78.650	80.410	78.430	80.060	78.144	307,864
2025-05-26	78.100	79.365	78.100	78.570	76.690	121,867
2025-05-23	77.760	79.750	77.760	78.560	76.680	318,499
2025-05-22	77.890	79.530	77.890	78.530	76.651	305,119
2025-05-21	78.260	79.970	77.750	78.240	76.368	361,590
2025-05-20	78.450	79.330	78.120	78.620	76.739	347,647
2025-05-16	77.230	78.500	77.200	78.220	76.348	243,447
2025-05-15	76.090	77.600	76.000	77.300	75.450	306,263
2025-05-14	76.360	76.860	75.225	76.460	74.630	235,424
2025-05-13	78.400	78.660	76.310	76.360	74.533	234,443
2025-05-12	79.240	80.180	77.740	78.400	76.524	362,992

← NewerPage 6 of 21 · 1,257 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.