CCL Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	77.000	78.550	76.630	78.050	76.182	454,420
2025-05-08	72.670	77.300	72.670	77.260	75.411	568,917
2025-05-07	71.470	72.340	71.400	72.140	70.414	156,727
2025-05-06	70.030	71.695	70.030	71.110	69.408	290,707
2025-05-05	70.820	71.000	70.250	70.540	68.852	149,809
2025-05-02	71.700	72.430	70.865	70.980	69.281	194,601
2025-05-01	72.250	72.680	71.150	71.170	69.467	251,458
2025-04-30	70.990	72.300	70.410	72.040	70.316	373,814
2025-04-29	71.040	72.270	70.730	71.540	69.828	257,425
2025-04-28	69.950	71.320	69.950	71.050	69.350	243,611
2025-04-25	69.020	70.670	68.510	70.160	68.481	265,355
2025-04-24	68.440	69.530	67.930	69.440	67.778	222,332
2025-04-23	69.370	69.900	68.060	68.350	66.714	230,822
2025-04-22	68.220	69.160	67.770	68.600	66.958	191,607
2025-04-21	68.590	68.650	67.680	68.640	66.997	152,809
2025-04-17	69.030	69.940	67.320	68.620	66.978	271,899
2025-04-16	68.140	69.080	66.770	68.870	67.222	319,504
2025-04-15	67.500	68.480	67.250	68.230	66.597	398,175
2025-04-14	68.180	68.590	67.610	68.170	66.539	216,803
2025-04-11	65.530	67.920	65.100	67.750	66.129	252,222
2025-04-10	67.810	67.810	64.930	65.680	64.108	517,131
2025-04-09	65.290	68.760	65.290	68.350	66.714	330,922
2025-04-08	68.700	69.180	65.020	65.760	64.186	580,185
2025-04-07	66.030	68.880	65.355	67.340	65.729	566,443
2025-04-04	69.030	69.370	67.040	67.610	65.992	535,850
2025-04-03	68.470	70.620	67.850	70.270	68.588	468,452
2025-04-02	69.320	70.020	68.950	69.780	68.110	328,934
2025-04-01	70.160	70.270	69.000	69.740	68.071	244,755
2025-03-31	69.060	70.515	69.000	70.290	68.608	453,236
2025-03-28	70.340	70.460	69.050	69.350	67.690	332,146
2025-03-27	70.930	71.420	70.290	70.450	68.764	222,360
2025-03-26	71.600	72.315	70.790	71.120	69.418	180,021
2025-03-25	72.160	72.640	71.345	71.620	69.906	209,271
2025-03-24	71.550	72.360	71.550	72.060	70.336	283,996
2025-03-21	72.000	72.000	70.895	71.380	69.672	1,067,823
2025-03-20	72.610	72.870	72.020	72.030	70.306	310,942
2025-03-19	71.590	73.450	71.590	73.150	71.400	343,570
2025-03-18	72.150	72.390	70.580	71.290	69.584	384,479
2025-03-17	71.540	72.460	71.100	71.680	69.965	380,217
2025-03-14	70.790	71.920	70.790	71.720	69.691	433,511
2025-03-13	71.240	71.430	70.250	70.280	68.292	341,421
2025-03-12	71.020	71.780	70.740	71.350	69.332	499,104
2025-03-11	72.930	73.870	70.930	71.020	69.011	321,840
2025-03-10	74.030	74.720	73.090	73.370	71.295	305,603
2025-03-07	71.880	75.070	71.370	74.820	72.704	519,384
2025-03-06	71.050	72.700	71.020	72.090	70.051	555,885
2025-03-05	72.210	73.230	71.480	71.510	69.487	372,508
2025-03-04	72.920	73.130	71.410	72.310	70.265	390,916
2025-03-03	74.260	74.740	73.310	73.540	71.460	308,229
2025-02-28	74.030	74.450	73.700	74.230	72.130	495,162
2025-02-27	73.840	74.750	73.430	73.840	71.751	311,627
2025-02-26	74.450	74.920	73.300	73.800	71.713	338,662
2025-02-25	72.070	74.690	72.070	74.320	72.218	336,375
2025-02-24	72.910	73.420	71.880	72.650	70.595	334,889
2025-02-21	73.560	74.520	72.060	72.930	70.867	584,960
2025-02-20	70.600	74.050	70.560	73.960	71.868	502,979
2025-02-19	69.790	70.920	69.150	70.650	68.652	234,105
2025-02-18	69.840	70.750	69.680	70.500	68.506	377,665
2025-02-14	70.780	71.080	69.690	69.910	67.933	226,162
2025-02-13	70.450	71.070	70.290	70.730	68.729	230,399

← NewerPage 7 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.