CCL Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 70.450 | 71.070 | 70.290 | 70.730 | 68.729 | 230,399 |
| 2025-02-12 | 69.410 | 70.600 | 68.900 | 70.290 | 68.302 | 218,114 |
| 2025-02-11 | 69.140 | 69.680 | 68.790 | 69.620 | 67.651 | 279,489 |
| 2025-02-10 | 69.350 | 69.840 | 69.080 | 69.400 | 67.437 | 379,644 |
| 2025-02-07 | 69.850 | 70.860 | 68.670 | 69.000 | 67.048 | 567,231 |
| 2025-02-06 | 70.500 | 71.810 | 69.530 | 69.640 | 67.670 | 483,069 |
| 2025-02-05 | 71.270 | 71.670 | 70.370 | 71.300 | 69.283 | 254,317 |
| 2025-02-04 | 70.820 | 71.950 | 70.390 | 71.340 | 69.322 | 178,040 |
| 2025-02-03 | 70.010 | 71.540 | 69.780 | 71.220 | 69.206 | 368,687 |
| 2025-01-31 | 73.430 | 73.430 | 71.710 | 72.190 | 70.148 | 399,320 |
| 2025-01-30 | 73.300 | 74.100 | 72.620 | 73.610 | 71.528 | 194,466 |
| 2025-01-29 | 73.110 | 73.870 | 72.460 | 73.300 | 71.227 | 243,717 |
| 2025-01-28 | 74.550 | 74.900 | 72.900 | 73.340 | 71.266 | 372,830 |
| 2025-01-27 | 74.550 | 75.250 | 73.930 | 74.560 | 72.451 | 170,882 |
| 2025-01-24 | 75.100 | 75.520 | 74.610 | 74.750 | 72.636 | 254,534 |
| 2025-01-23 | 74.280 | 75.360 | 73.980 | 75.320 | 73.190 | 275,926 |
| 2025-01-22 | 72.950 | 74.340 | 72.920 | 74.250 | 72.150 | 249,436 |
| 2025-01-21 | 71.900 | 73.130 | 71.390 | 73.000 | 70.935 | 330,885 |
| 2025-01-20 | 71.440 | 72.120 | 71.440 | 71.720 | 69.691 | 84,696 |
| 2025-01-17 | 72.160 | 72.160 | 71.220 | 71.440 | 69.419 | 232,923 |
| 2025-01-16 | 72.370 | 72.900 | 71.810 | 72.090 | 70.051 | 219,031 |
| 2025-01-15 | 71.790 | 72.660 | 71.600 | 72.290 | 70.245 | 204,346 |
| 2025-01-14 | 71.740 | 72.090 | 70.770 | 71.250 | 69.235 | 270,657 |
| 2025-01-13 | 71.680 | 72.570 | 71.680 | 71.830 | 69.798 | 240,394 |
| 2025-01-10 | 72.910 | 72.950 | 71.910 | 72.390 | 70.342 | 244,845 |
| 2025-01-09 | 72.500 | 73.240 | 72.080 | 73.000 | 70.935 | 129,581 |
| 2025-01-08 | 71.800 | 73.060 | 71.800 | 72.690 | 70.634 | 205,539 |
| 2025-01-07 | 71.630 | 72.260 | 71.300 | 72.120 | 70.080 | 332,651 |
| 2025-01-06 | 73.100 | 73.100 | 71.380 | 71.460 | 69.439 | 321,958 |
| 2025-01-03 | 73.580 | 73.640 | 72.790 | 73.000 | 70.935 | 194,385 |
| 2025-01-02 | 74.160 | 74.670 | 73.570 | 73.620 | 71.538 | 155,482 |
| 2024-12-31 | 73.490 | 73.990 | 73.490 | 73.950 | 71.858 | 96,654 |
| 2024-12-30 | 73.690 | 73.780 | 72.900 | 73.470 | 71.392 | 100,963 |
| 2024-12-27 | 74.320 | 74.545 | 74.030 | 74.210 | 72.111 | 112,218 |
| 2024-12-24 | 74.090 | 74.660 | 74.090 | 74.580 | 72.470 | 46,930 |
| 2024-12-23 | 73.430 | 74.670 | 73.410 | 74.430 | 72.325 | 239,249 |
| 2024-12-20 | 74.120 | 74.620 | 73.500 | 73.560 | 71.479 | 1,041,550 |
| 2024-12-19 | 73.350 | 74.545 | 72.630 | 74.400 | 72.296 | 530,114 |
| 2024-12-18 | 73.970 | 74.130 | 72.260 | 73.040 | 70.974 | 609,926 |
| 2024-12-17 | 73.950 | 75.100 | 73.840 | 73.990 | 71.897 | 408,080 |
| 2024-12-16 | 74.130 | 74.600 | 74.130 | 74.390 | 72.286 | 245,594 |
| 2024-12-13 | 74.010 | 75.030 | 74.010 | 74.710 | 72.315 | 344,897 |
| 2024-12-12 | 75.040 | 75.260 | 74.270 | 74.370 | 71.986 | 266,874 |
| 2024-12-11 | 75.000 | 75.650 | 74.420 | 75.050 | 72.644 | 434,841 |
| 2024-12-10 | 75.390 | 76.110 | 74.630 | 74.850 | 72.451 | 465,576 |
| 2024-12-09 | 77.070 | 77.850 | 74.470 | 75.080 | 72.673 | 475,063 |
| 2024-12-06 | 77.370 | 78.200 | 76.900 | 77.000 | 74.532 | 354,448 |
| 2024-12-05 | 78.110 | 78.680 | 76.930 | 77.130 | 74.657 | 221,328 |
| 2024-12-04 | 78.800 | 78.990 | 77.780 | 78.400 | 75.887 | 296,337 |
| 2024-12-03 | 78.110 | 78.930 | 76.250 | 78.720 | 76.196 | 386,069 |
| 2024-12-02 | 77.880 | 78.770 | 77.660 | 78.230 | 75.722 | 311,638 |
| 2024-11-29 | 77.260 | 77.970 | 77.070 | 77.610 | 75.122 | 245,023 |
| 2024-11-28 | 77.000 | 77.860 | 77.000 | 77.280 | 74.803 | 129,293 |
| 2024-11-27 | 75.910 | 76.960 | 75.835 | 76.920 | 74.454 | 360,938 |
| 2024-11-26 | 77.010 | 77.220 | 75.130 | 75.970 | 73.535 | 551,987 |
| 2024-11-25 | 77.500 | 77.920 | 77.180 | 77.260 | 74.783 | 451,981 |
| 2024-11-22 | 77.750 | 78.350 | 77.510 | 77.680 | 75.190 | 361,661 |
| 2024-11-21 | 78.000 | 78.470 | 77.140 | 77.420 | 74.938 | 504,930 |
| 2024-11-20 | 76.150 | 78.150 | 75.610 | 78.000 | 75.500 | 396,254 |
| 2024-11-19 | 76.000 | 76.330 | 75.390 | 76.110 | 73.670 | 426,502 |
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.