CCL Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 76.930 | 77.320 | 76.550 | 76.600 | 74.144 | 351,375 |
| 2024-11-15 | 78.770 | 79.950 | 76.920 | 77.120 | 74.648 | 312,879 |
| 2024-11-14 | 78.000 | 79.075 | 76.210 | 78.750 | 76.226 | 714,408 |
| 2024-11-13 | 82.400 | 82.870 | 80.950 | 81.400 | 78.791 | 318,443 |
| 2024-11-12 | 80.740 | 82.670 | 80.710 | 82.400 | 79.758 | 338,086 |
| 2024-11-11 | 81.580 | 81.890 | 80.440 | 80.880 | 78.287 | 187,640 |
| 2024-11-08 | 82.100 | 82.930 | 81.020 | 81.190 | 78.587 | 188,363 |
| 2024-11-07 | 82.560 | 83.080 | 81.640 | 81.900 | 79.275 | 163,164 |
| 2024-11-06 | 83.370 | 83.370 | 80.910 | 82.530 | 79.884 | 152,372 |
| 2024-11-05 | 81.270 | 82.310 | 81.270 | 82.230 | 79.594 | 182,616 |
| 2024-11-04 | 81.850 | 82.060 | 80.840 | 81.290 | 78.684 | 149,332 |
| 2024-11-01 | 81.370 | 82.130 | 80.940 | 81.850 | 79.226 | 124,812 |
| 2024-10-31 | 83.440 | 83.440 | 80.780 | 81.220 | 78.616 | 398,634 |
| 2024-10-30 | 82.860 | 83.680 | 82.330 | 83.630 | 80.949 | 178,419 |
| 2024-10-29 | 83.700 | 84.120 | 82.250 | 83.270 | 80.601 | 371,414 |
| 2024-10-28 | 84.000 | 84.700 | 83.450 | 84.200 | 81.501 | 279,162 |
| 2024-10-25 | 82.570 | 83.360 | 82.420 | 82.730 | 80.078 | 194,892 |
| 2024-10-24 | 82.010 | 82.730 | 81.080 | 82.700 | 80.049 | 430,190 |
| 2024-10-23 | 81.720 | 83.130 | 81.020 | 82.320 | 79.681 | 434,667 |
| 2024-10-22 | 82.100 | 82.780 | 81.220 | 82.030 | 79.400 | 189,675 |
| 2024-10-21 | 83.000 | 84.220 | 81.190 | 82.470 | 79.826 | 155,274 |
| 2024-10-18 | 83.950 | 84.560 | 83.270 | 83.300 | 80.630 | 664,966 |
| 2024-10-17 | 82.910 | 84.460 | 82.880 | 84.010 | 81.317 | 266,763 |
| 2024-10-16 | 81.950 | 82.790 | 81.750 | 82.530 | 79.884 | 255,740 |
| 2024-10-15 | 81.340 | 82.350 | 81.300 | 81.950 | 79.323 | 231,559 |
| 2024-10-11 | 80.610 | 82.145 | 79.820 | 81.340 | 78.732 | 197,952 |
| 2024-10-10 | 80.170 | 80.540 | 79.590 | 80.510 | 77.929 | 191,330 |
| 2024-10-09 | 79.370 | 80.460 | 78.930 | 80.350 | 77.774 | 195,739 |
| 2024-10-08 | 79.030 | 79.840 | 78.500 | 79.490 | 76.942 | 158,057 |
| 2024-10-07 | 79.290 | 79.990 | 78.740 | 79.170 | 76.632 | 107,386 |
| 2024-10-04 | 79.760 | 80.430 | 79.240 | 79.750 | 77.193 | 136,406 |
| 2024-10-03 | 79.730 | 80.560 | 78.510 | 79.550 | 77.000 | 247,251 |
| 2024-10-02 | 81.210 | 81.210 | 79.800 | 79.910 | 77.348 | 267,954 |
| 2024-10-01 | 82.210 | 82.490 | 80.870 | 81.240 | 78.636 | 189,956 |
| 2024-09-30 | 81.250 | 82.510 | 81.040 | 82.450 | 79.807 | 249,721 |
| 2024-09-27 | 82.020 | 82.480 | 81.610 | 81.720 | 79.100 | 142,054 |
| 2024-09-26 | 82.160 | 82.730 | 81.660 | 81.960 | 79.333 | 173,567 |
| 2024-09-25 | 82.060 | 82.250 | 81.430 | 81.720 | 79.100 | 140,180 |
| 2024-09-24 | 82.110 | 82.420 | 81.710 | 82.060 | 79.429 | 168,058 |
| 2024-09-23 | 81.690 | 81.900 | 80.610 | 81.810 | 79.187 | 220,514 |
| 2024-09-20 | 81.820 | 82.370 | 80.930 | 81.620 | 79.003 | 1,237,390 |
| 2024-09-19 | 81.170 | 82.580 | 80.530 | 82.020 | 79.391 | 265,693 |
| 2024-09-18 | 81.470 | 81.470 | 80.110 | 80.450 | 77.871 | 226,473 |
| 2024-09-17 | 81.770 | 82.690 | 80.550 | 80.860 | 78.268 | 292,256 |
| 2024-09-16 | 81.020 | 81.650 | 80.230 | 81.470 | 78.858 | 447,349 |
| 2024-09-13 | 80.840 | 81.570 | 80.310 | 80.850 | 78.258 | 319,481 |
| 2024-09-12 | 81.630 | 82.960 | 80.280 | 80.990 | 78.113 | 415,163 |
| 2024-09-11 | 80.600 | 81.640 | 80.310 | 81.470 | 78.576 | 323,889 |
| 2024-09-10 | 80.780 | 81.150 | 79.740 | 80.800 | 77.930 | 248,604 |
| 2024-09-09 | 80.360 | 82.340 | 79.870 | 81.030 | 78.152 | 415,531 |
| 2024-09-06 | 79.250 | 80.760 | 79.060 | 79.610 | 76.782 | 285,695 |
| 2024-09-05 | 78.720 | 81.380 | 78.720 | 79.380 | 76.560 | 386,838 |
| 2024-09-04 | 77.510 | 78.570 | 77.270 | 78.490 | 75.702 | 280,432 |
| 2024-09-03 | 76.650 | 78.150 | 75.980 | 77.650 | 74.892 | 569,893 |
| 2024-08-30 | 76.670 | 77.310 | 76.180 | 77.050 | 74.313 | 392,391 |
| 2024-08-29 | 77.610 | 77.620 | 76.490 | 76.620 | 73.898 | 268,822 |
| 2024-08-28 | 77.380 | 77.950 | 77.040 | 77.390 | 74.641 | 229,134 |
| 2024-08-27 | 77.470 | 78.110 | 76.880 | 77.440 | 74.689 | 339,576 |
| 2024-08-26 | 77.320 | 77.960 | 77.310 | 77.600 | 74.843 | 148,130 |
| 2024-08-23 | 76.840 | 78.410 | 76.500 | 77.090 | 74.352 | 306,163 |
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.