CCL Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 97.000 | 97.960 | 96.500 | 97.220 | 97.220 | 301,402 |
| 2026-10-15 | 96.240 | 97.790 | 95.500 | 96.750 | 96.750 | 299,600 |
| 2026-10-14 | 95.730 | 96.530 | 95.400 | 95.790 | 95.790 | 310,200 |
| 2026-10-13 | 95.000 | 96.270 | 93.940 | 96.010 | 96.010 | 361,700 |
| 2026-10-09 | 94.010 | 94.770 | 93.710 | 94.460 | 94.460 | 425,500 |
| 2026-10-08 | 93.200 | 94.360 | 93.110 | 94.040 | 94.040 | 340,300 |
| 2026-10-07 | 93.900 | 94.570 | 92.850 | 93.250 | 93.250 | 304,100 |
| 2026-10-06 | 94.460 | 95.330 | 93.570 | 94.030 | 94.030 | 519,800 |
| 2026-10-05 | 93.980 | 94.670 | 93.140 | 94.510 | 94.510 | 390,200 |
| 2026-10-02 | 95.030 | 96.380 | 93.960 | 94.090 | 94.090 | 345,400 |
| 2026-10-01 | 93.700 | 94.900 | 93.110 | 94.630 | 94.630 | 407,500 |
| 2026-09-30 | 94.550 | 94.600 | 93.490 | 93.830 | 93.830 | 430,800 |
| 2026-09-29 | 95.730 | 95.730 | 94.060 | 94.360 | 94.360 | 304,200 |
| 2026-09-28 | 94.110 | 96.020 | 93.810 | 95.280 | 95.280 | 434,100 |
| 2026-09-25 | 92.590 | 94.170 | 92.190 | 94.110 | 94.110 | 283,100 |
| 2026-09-24 | 92.570 | 93.280 | 92.020 | 92.510 | 92.510 | 306,300 |
| 2026-09-23 | 93.450 | 94.570 | 92.740 | 92.760 | 92.760 | 467,100 |
| 2026-09-22 | 92.900 | 94.070 | 92.790 | 93.620 | 93.620 | 239,700 |
| 2026-09-21 | 93.380 | 93.380 | 91.530 | 92.270 | 92.270 | 423,400 |
| 2026-09-18 | 95.690 | 95.690 | 92.270 | 92.850 | 92.850 | 1,646,300 |
| 2026-09-17 | 96.880 | 97.110 | 95.410 | 96.000 | 96.000 | 319,900 |
| 2026-09-16 | 95.210 | 96.890 | 95.210 | 96.250 | 96.250 | 458,500 |
| 2026-09-15 | 94.380 | 95.830 | 93.480 | 95.040 | 95.040 | 498,000 |
| 2026-09-14 | 93.630 | 95.150 | 93.090 | 94.690 | 94.330 | 434,700 |
| 2026-09-11 | 91.750 | 94.500 | 91.460 | 93.830 | 93.473 | 449,274 |
| 2026-09-10 | 91.860 | 92.590 | 90.720 | 90.970 | 90.624 | 495,373 |
| 2026-09-09 | 93.050 | 93.050 | 91.300 | 91.680 | 91.331 | 428,716 |
| 2026-09-08 | 94.450 | 94.980 | 93.090 | 93.260 | 92.905 | 680,283 |
| 2026-09-04 | 93.000 | 95.370 | 93.000 | 95.000 | 94.639 | 456,310 |
| 2026-09-03 | 92.470 | 93.860 | 92.350 | 93.270 | 92.915 | 304,361 |
| 2026-09-02 | 91.130 | 92.710 | 91.130 | 92.160 | 91.810 | 313,104 |
| 2026-09-01 | 92.630 | 93.190 | 90.730 | 90.980 | 90.634 | 331,028 |
| 2026-08-31 | 92.480 | 93.030 | 92.110 | 93.000 | 92.646 | 584,742 |
| 2026-08-28 | 93.240 | 93.740 | 92.500 | 92.890 | 92.537 | 267,707 |
| 2026-08-27 | 91.900 | 93.685 | 91.900 | 92.990 | 92.637 | 483,223 |
| 2026-08-26 | 93.180 | 93.840 | 92.640 | 92.710 | 92.358 | 246,877 |
| 2026-08-25 | 95.610 | 95.890 | 92.940 | 93.350 | 92.995 | 450,747 |
| 2026-08-24 | 95.000 | 96.330 | 94.620 | 95.170 | 94.808 | 393,735 |
| 2026-08-21 | 95.770 | 95.835 | 94.640 | 95.090 | 94.729 | 290,071 |
| 2026-08-20 | 96.170 | 96.615 | 95.220 | 95.730 | 95.366 | 453,348 |
| 2026-08-19 | 95.050 | 96.840 | 94.870 | 96.740 | 96.372 | 454,154 |
| 2026-08-18 | 95.260 | 96.370 | 94.530 | 94.670 | 94.310 | 275,640 |
| 2026-08-17 | 95.910 | 96.690 | 94.880 | 95.140 | 94.778 | 302,018 |
| 2026-08-14 | 96.530 | 98.590 | 96.080 | 96.500 | 96.133 | 528,436 |
| 2026-08-13 | 93.400 | 96.450 | 89.980 | 95.980 | 95.615 | 522,458 |
| 2026-08-12 | 92.270 | 92.270 | 90.720 | 91.580 | 91.232 | 358,420 |
| 2026-08-11 | 92.360 | 93.640 | 92.360 | 92.400 | 92.049 | 267,705 |
| 2026-08-10 | 91.760 | 92.500 | 91.300 | 92.460 | 92.109 | 265,972 |
| 2026-08-07 | 92.900 | 93.960 | 91.160 | 92.060 | 91.710 | 707,737 |
| 2026-08-06 | 94.140 | 94.140 | 92.380 | 93.000 | 92.646 | 423,992 |
| 2026-08-05 | 95.550 | 95.630 | 93.240 | 93.710 | 93.354 | 316,480 |
| 2026-08-04 | 93.500 | 95.040 | 92.910 | 95.010 | 94.649 | 375,247 |
| 2026-07-31 | 92.450 | 93.620 | 92.410 | 92.950 | 92.597 | 436,530 |
| 2026-07-30 | 94.050 | 94.250 | 92.460 | 92.880 | 92.527 | 316,558 |
| 2026-07-29 | 94.260 | 94.840 | 93.670 | 93.970 | 93.613 | 375,271 |
| 2026-07-28 | 92.250 | 94.730 | 91.520 | 94.630 | 94.270 | 459,639 |
| 2026-07-27 | 91.330 | 91.810 | 90.460 | 91.650 | 91.302 | 382,549 |
| 2026-07-24 | 89.480 | 90.710 | 89.325 | 90.700 | 90.355 | 334,858 |
| 2026-07-23 | 90.410 | 90.410 | 88.470 | 89.110 | 88.771 | 596,493 |
| 2026-07-22 | 89.780 | 91.385 | 89.780 | 90.750 | 90.405 | 301,435 |
Page 1 of 21 · 1,255 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.