CCL Industries Inc. - Price History
Stock symbol CCL-A.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CCL-A.TO (CCL Industries Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$58.76 | CA$58.76 |
| January 2024 | CA$58.76 | CA$58.76 |
| December 2023 | CA$59.64 | CA$59.64 |
| November 2023 | CA$56.26 | CA$56.26 |
| October 2023 | CA$54.49 | CA$54.49 |
| September 2023 | CA$58.27 | CA$58.27 |
| August 2023 | CA$60.50 | CA$60.77 |
| July 2023 | CA$63.21 | CA$63.50 |
| June 2023 | CA$64.74 | CA$65.03 |
| May 2023 | CA$63.35 | CA$63.91 |
| April 2023 | CA$64.17 | CA$64.74 |
| March 2023 | CA$65.42 | CA$66 |
| February 2023 | CA$63.18 | CA$64 |
| January 2023 | CA$61.45 | CA$62.25 |
| December 2022 | CA$58.24 | CA$59 |
| November 2022 | CA$63.06 | CA$64.12 |
| October 2022 | CA$63.92 | CA$65 |
| September 2022 | CA$65.89 | CA$67 |
| August 2022 | CA$63.70 | CA$65 |
| July 2022 | CA$64.19 | CA$65.50 |
| June 2022 | CA$59.88 | CA$61.10 |
| May 2022 | CA$59.55 | CA$61 |
| April 2022 | CA$54.86 | CA$56.20 |
| March 2022 | CA$57.19 | CA$58.59 |
| February 2022 | CA$55.88 | CA$57.49 |
| January 2022 | CA$64.20 | CA$66.05 |
| December 2021 | CA$64.54 | CA$66.40 |
| November 2021 | CA$62.02 | CA$64 |
| October 2021 | CA$65.50 | CA$67.60 |
| September 2021 | CA$63.56 | CA$65.59 |
| August 2021 | CA$70.14 | CA$72.59 |
| July 2021 | CA$67.28 | CA$69.63 |
| June 2021 | CA$65.79 | CA$68.09 |
| May 2021 | CA$66.17 | CA$68.69 |
| April 2021 | CA$69.14 | CA$71.77 |
| March 2021 | CA$67.13 | CA$69.69 |
| February 2021 | CA$62.96 | CA$65.55 |
| January 2021 | CA$57.15 | CA$59.50 |
| December 2020 | CA$57.91 | CA$60.29 |
| November 2020 | CA$56.84 | CA$59.36 |
| October 2020 | CA$52.82 | CA$55.16 |
| September 2020 | CA$49.73 | CA$51.93 |
| August 2020 | CA$46.64 | CA$48.89 |
| July 2020 | CA$43.80 | CA$45.91 |
| June 2020 | CA$39.88 | CA$41.80 |
| May 2020 | CA$44.43 | CA$46.75 |
| April 2020 | CA$41.63 | CA$43.80 |
| March 2020 | CA$40.10 | CA$42.19 |
| February 2020 | CA$42.44 | CA$44.87 |
| January 2020 | CA$53.72 | CA$56.79 |
| December 2019 | CA$52.97 | CA$56 |
| November 2019 | CA$54.42 | CA$57.70 |
| October 2019 | CA$51.40 | CA$54.50 |
| September 2019 | CA$52.77 | CA$55.95 |
| August 2019 | CA$56.79 | CA$60.39 |
| July 2019 | CA$62.44 | CA$66.39 |
| June 2019 | CA$60.41 | CA$64.24 |
| May 2019 | CA$58.16 | CA$62 |
| April 2019 | CA$53.46 | CA$57 |
| March 2019 | CA$49.99 | CA$53.29 |
| February 2019 | CA$50.58 | CA$54.09 |
| January 2019 | CA$51.84 | CA$55.44 |
| December 2018 | CA$47.26 | CA$50.54 |
| November 2018 | CA$51.59 | CA$55.29 |
| October 2018 | CA$51.73 | CA$55.44 |
| September 2018 | CA$55.80 | CA$59.80 |
| August 2018 | CA$59.13 | CA$63.50 |
| July 2018 | CA$62.57 | CA$67.20 |
| June 2018 | CA$60.52 | CA$65 |
| May 2018 | CA$61.43 | CA$66.10 |
| April 2018 | CA$61.01 | CA$65.65 |
| March 2018 | CA$60.64 | CA$65.25 |
| February 2018 | CA$60.43 | CA$65.15 |
| January 2018 | CA$55.93 | CA$60.30 |
| December 2017 | CA$54.99 | CA$59.29 |
| November 2017 | CA$56.47 | CA$61 |
| October 2017 | CA$59.27 | CA$64.02 |
| September 2017 | CA$57.86 | CA$62.50 |
| August 2017 | CA$55.90 | CA$60.50 |
| July 2017 | CA$57.29 | CA$62 |
| June 2017 | CA$61.91 | CA$67 |
| May 2017 | CA$58.82 | CA$63.75 |
| April 2017 | CA$59 | CA$63.95 |
| March 2017 | CA$53.53 | CA$58.03 |
| February 2017 | CA$53.41 | CA$58 |
| January 2017 | CA$47.88 | CA$52 |
| December 2016 | CA$41.19 | CA$44.73 |
| November 2016 | CA$43.37 | CA$47.20 |
| October 2016 | CA$44.84 | CA$48.80 |
| September 2016 | CA$45.94 | CA$50 |
| August 2016 | CA$44.93 | CA$49 |
| July 2016 | CA$41.26 | CA$45 |
| June 2016 | CA$41.17 | CA$44.90 |
| May 2016 | CA$42.64 | CA$46.60 |
| April 2016 | CA$42.64 | CA$46.60 |
| March 2016 | CA$43.56 | CA$47.60 |
| February 2016 | CA$37.81 | CA$41.40 |
| January 2016 | CA$37.99 | CA$41.60 |
| December 2015 | CA$41.29 | CA$45.21 |
| November 2015 | CA$39.52 | CA$43.35 |
| October 2015 | CA$34.10 | CA$37.40 |
| September 2015 | CA$33.86 | CA$37.14 |
| August 2015 | CA$31.84 | CA$35 |
| July 2015 | CA$32.75 | CA$36 |
| June 2015 | CA$27.93 | CA$30.70 |
| May 2015 | CA$26.32 | CA$29 |
| April 2015 | CA$25.50 | CA$28.10 |
| March 2015 | CA$26.14 | CA$28.80 |
| February 2015 | CA$24.95 | CA$27.56 |
| January 2015 | CA$23.45 | CA$25.90 |
| December 2014 | CA$23.15 | CA$25.58 |
| November 2014 | CA$22.31 | CA$24.70 |
| October 2014 | CA$20.95 | CA$23.20 |
| September 2014 | CA$21.04 | CA$23.29 |
| August 2014 | CA$21.44 | CA$23.80 |
| July 2014 | CA$19.99 | CA$22.19 |
| June 2014 | CA$19.10 | CA$21.20 |
| May 2014 | CA$19.02 | CA$21.15 |
| April 2014 | CA$17.98 | CA$20 |
| March 2014 | CA$17.97 | CA$19.99 |
| February 2014 | CA$16.68 | CA$18.60 |
| January 2014 | CA$14.75 | CA$16.45 |
| December 2013 | CA$14.33 | CA$15.98 |
| November 2013 | CA$14.29 | CA$15.98 |
| October 2013 | CA$13.06 | CA$14.60 |
| September 2013 | CA$12.97 | CA$14.50 |
| August 2013 | CA$12.49 | CA$14 |
| July 2013 | CA$12.49 | CA$14 |
| June 2013 | CA$12.13 | CA$13.60 |
| May 2013 | CA$12.18 | CA$13.70 |
| April 2013 | CA$11.38 | CA$12.80 |
| March 2013 | CA$12.09 | CA$13.60 |
| February 2013 | CA$10.11 | CA$11.40 |
| January 2013 | CA$8.02 | CA$9.05 |
| December 2012 | CA$7.71 | CA$8.70 |
| November 2012 | CA$6.53 | CA$7.40 |
| October 2012 | CA$6.56 | CA$7.43 |
| September 2012 | CA$6.56 | CA$7.43 |
| August 2012 | CA$6.67 | CA$7.60 |
| July 2012 | CA$6.50 | CA$7.40 |
| June 2012 | CA$6.46 | CA$7.36 |
| May 2012 | CA$6.55 | CA$7.50 |
| April 2012 | CA$6.64 | CA$7.60 |
| March 2012 | CA$6.29 | CA$7.20 |
| February 2012 | CA$6.21 | CA$7.15 |
| January 2012 | CA$5.69 | CA$6.55 |
| December 2011 | CA$5.30 | CA$6.10 |
| November 2011 | CA$5.53 | CA$6.40 |
| October 2011 | CA$5.01 | CA$5.80 |
| September 2011 | CA$4.86 | CA$5.62 |
| August 2011 | CA$5.01 | CA$5.83 |
| July 2011 | CA$5.97 | CA$6.94 |
| June 2011 | CA$5.85 | CA$6.80 |
| May 2011 | CA$5.73 | CA$6.70 |
| April 2011 | CA$5.73 | CA$6.70 |
| March 2011 | CA$5.73 | CA$6.70 |
| February 2011 | CA$5.70 | CA$6.70 |
| January 2011 | CA$5.77 | CA$6.78 |
| December 2010 | CA$5.19 | CA$6.10 |
| November 2010 | CA$5.08 | CA$6 |
| October 2010 | CA$5.08 | CA$6 |
| September 2010 | CA$5.17 | CA$6.11 |
| August 2010 | CA$5.16 | CA$6.13 |
| July 2010 | CA$4.51 | CA$5.36 |
| June 2010 | CA$4.76 | CA$5.65 |
| May 2010 | CA$4.66 | CA$5.55 |
| April 2010 | CA$4.82 | CA$5.75 |
| March 2010 | CA$4.84 | CA$5.77 |
| February 2010 | CA$4.34 | CA$5.20 |
| January 2010 | CA$4.46 | CA$5.35 |
| December 2009 | CA$4.74 | CA$5.68 |
| November 2009 | CA$4.15 | CA$5 |
| October 2009 | CA$3.60 | CA$4.34 |
| September 2009 | CA$3.60 | CA$4.34 |
| August 2009 | CA$3.57 | CA$4.34 |
| July 2009 | CA$3.49 | CA$4.24 |
| June 2009 | CA$3.49 | CA$4.24 |
| May 2009 | CA$3.83 | CA$4.68 |
| April 2009 | CA$3.79 | CA$4.63 |
| March 2009 | CA$3.68 | CA$4.49 |
| February 2009 | CA$3.62 | CA$4.44 |
| January 2009 | CA$3.78 | CA$4.65 |
| December 2008 | CA$4.05 | CA$4.98 |
| November 2008 | CA$3.93 | CA$4.86 |
| October 2008 | CA$4.61 | CA$5.70 |
| September 2008 | CA$4.61 | CA$5.70 |
| August 2008 | CA$4.59 | CA$5.70 |
| July 2008 | CA$5.16 | CA$6.40 |
| June 2008 | CA$5.24 | CA$6.50 |
| May 2008 | CA$5.37 | CA$6.69 |
| April 2008 | CA$5.30 | CA$6.60 |
| March 2008 | CA$5.29 | CA$6.59 |
| February 2008 | CA$5.80 | CA$7.25 |
| January 2008 | CA$6.24 | CA$7.81 |
| December 2007 | CA$6.24 | CA$7.81 |
| November 2007 | CA$6.20 | CA$7.78 |
| October 2007 | CA$7.97 | CA$10 |
| September 2007 | CA$7.75 | CA$9.72 |
| August 2007 | CA$7.17 | CA$9.01 |
| July 2007 | CA$7.07 | CA$8.88 |
| June 2007 | CA$7.80 | CA$9.80 |
| May 2007 | CA$7.13 | CA$8.98 |
| April 2007 | CA$6.51 | CA$8.20 |
| March 2007 | CA$5.56 | CA$7 |
| February 2007 | CA$5.54 | CA$7 |
| January 2007 | CA$5.06 | CA$6.40 |
| December 2006 | CA$4.73 | CA$5.98 |
| November 2006 | CA$4.72 | CA$5.98 |
| October 2006 | CA$4.36 | CA$5.53 |
| September 2006 | CA$4.27 | CA$5.42 |
| August 2006 | CA$4.76 | CA$6.05 |
| July 2006 | CA$5.49 | CA$6.99 |
| June 2006 | CA$5.06 | CA$6.44 |
| May 2006 | CA$5.02 | CA$6.40 |
| April 2006 | CA$4.76 | CA$6.08 |
| March 2006 | CA$5.09 | CA$6.50 |
| February 2006 | CA$4.89 | CA$6.26 |
| January 2006 | CA$4.88 | CA$6.24 |
| December 2005 | CA$4.45 | CA$5.70 |
| November 2005 | CA$4.44 | CA$5.70 |
| October 2005 | CA$4.52 | CA$5.80 |
| September 2005 | CA$4.64 | CA$5.96 |
| August 2005 | CA$4.48 | CA$5.77 |
| July 2005 | CA$4.36 | CA$5.61 |
| June 2005 | CA$4.30 | CA$5.53 |
| May 2005 | CA$3.93 | CA$5.08 |
| April 2005 | CA$3.72 | CA$4.80 |
| March 2005 | CA$4.01 | CA$5.18 |
| February 2005 | CA$3.66 | CA$4.74 |
| January 2005 | CA$2.83 | CA$3.67 |
| December 2004 | CA$2.97 | CA$3.85 |
| November 2004 | CA$2.73 | CA$3.55 |
| October 2004 | CA$2.67 | CA$3.48 |
| September 2004 | CA$2.74 | CA$3.57 |
| August 2004 | CA$2.77 | CA$3.63 |
| July 2004 | CA$3.06 | CA$4.01 |
| June 2004 | CA$2.95 | CA$3.86 |
| May 2004 | CA$3 | CA$3.95 |
| April 2004 | CA$3.09 | CA$4.06 |
| March 2004 | CA$3.09 | CA$4.06 |
| February 2004 | CA$2.61 | CA$3.45 |
| January 2004 | CA$2.61 | CA$3.45 |
| December 2003 | CA$2.86 | CA$3.78 |
| November 2003 | CA$2.85 | CA$3.78 |
| October 2003 | CA$2.74 | CA$3.64 |
| September 2003 | CA$2.98 | CA$3.96 |
| August 2003 | CA$3.11 | CA$4.14 |
| July 2003 | CA$3.02 | CA$4.02 |
| June 2003 | CA$2.79 | CA$3.72 |
| May 2003 | CA$2.83 | CA$3.78 |
| April 2003 | CA$2.77 | CA$3.70 |
| March 2003 | CA$2.62 | CA$3.50 |
| February 2003 | CA$2.57 | CA$3.45 |
| January 2003 | CA$2.61 | CA$3.50 |
| December 2002 | CA$2.87 | CA$3.85 |
| November 2002 | CA$3.06 | CA$4.13 |
| October 2002 | CA$3.06 | CA$4.13 |
| September 2002 | CA$2.74 | CA$3.69 |
| August 2002 | CA$2.92 | CA$3.96 |
| July 2002 | CA$2.81 | CA$3.81 |
| June 2002 | CA$3.10 | CA$4.20 |
| May 2002 | CA$2.63 | CA$3.57 |
| April 2002 | CA$2.51 | CA$3.41 |
| March 2002 | CA$2.43 | CA$3.30 |
| February 2002 | CA$2.25 | CA$3.07 |
| January 2002 | CA$2.20 | CA$3 |
| December 2001 | CA$2.12 | CA$2.90 |
| November 2001 | CA$1.82 | CA$2.50 |
| October 2001 | CA$1.67 | CA$2.29 |
| September 2001 | CA$1.71 | CA$2.34 |
| August 2001 | CA$1.77 | CA$2.44 |
| July 2001 | CA$1.69 | CA$2.33 |
| June 2001 | CA$1.60 | CA$2.20 |
| May 2001 | CA$1.40 | CA$1.94 |
| April 2001 | CA$1.31 | CA$1.82 |
| March 2001 | CA$1.30 | CA$1.80 |
| February 2001 | CA$1.14 | CA$1.60 |
| January 2001 | CA$1.16 | CA$1.63 |
| December 2000 | CA$1.24 | CA$1.74 |
| November 2000 | CA$1.10 | CA$1.56 |
| October 2000 | CA$1.26 | CA$1.78 |
| September 2000 | CA$1.29 | CA$1.82 |
| August 2000 | CA$1.21 | CA$1.72 |
| July 2000 | CA$1.38 | CA$1.97 |
| June 2000 | CA$1.38 | CA$1.97 |
| May 2000 | CA$1.36 | CA$1.94 |
| April 2000 | CA$1.40 | CA$2 |
| March 2000 | CA$1.40 | CA$2 |
| February 2000 | CA$1.46 | CA$2.10 |
| January 2000 | CA$1.61 | CA$2.32 |
| December 1999 | CA$1.93 | CA$2.78 |
| November 1999 | CA$2.02 | CA$2.93 |
| October 1999 | CA$2.02 | CA$2.93 |
| September 1999 | CA$2.02 | CA$2.93 |
| August 1999 | CA$2.13 | CA$3.10 |
| July 1999 | CA$2.10 | CA$3.05 |
| June 1999 | CA$2.10 | CA$3.05 |
| May 1999 | CA$2.15 | CA$3.15 |
| April 1999 | CA$1.96 | CA$2.88 |
| March 1999 | CA$2.32 | CA$3.40 |
| February 1999 | CA$2.31 | CA$3.40 |
| January 1999 | CA$2.34 | CA$3.45 |
| December 1998 | CA$2.40 | CA$3.54 |
| November 1998 | CA$2.09 | CA$3.09 |
| October 1998 | CA$2.09 | CA$3.09 |
| September 1998 | CA$2.18 | CA$3.22 |
| August 1998 | CA$2.19 | CA$3.25 |
| July 1998 | CA$2.51 | CA$3.72 |
| June 1998 | CA$2.45 | CA$3.64 |
| May 1998 | CA$2.42 | CA$3.60 |
| April 1998 | CA$2.42 | CA$3.60 |
| March 1998 | CA$2.48 | CA$3.69 |
| February 1998 | CA$2.34 | CA$3.50 |
| January 1998 | CA$2.32 | CA$3.46 |
| December 1997 | CA$2.24 | CA$3.34 |
| November 1997 | CA$2.54 | CA$3.80 |
| October 1997 | CA$2.20 | CA$3.30 |
| September 1997 | CA$2.16 | CA$3.24 |
| August 1997 | CA$2.20 | CA$3.31 |
| July 1997 | CA$2.34 | CA$3.52 |
| June 1997 | CA$2.22 | CA$3.34 |
| May 1997 | CA$2.15 | CA$3.24 |
| April 1997 | CA$1.97 | CA$2.97 |
| March 1997 | CA$2.09 | CA$3.15 |
| February 1997 | CA$1.96 | CA$2.96 |
| January 1997 | CA$1.88 | CA$2.84 |
| December 1996 | CA$1.88 | CA$2.84 |
| November 1996 | CA$1.93 | CA$2.94 |
| October 1996 | CA$1.76 | CA$2.68 |
| September 1996 | CA$1.72 | CA$2.61 |
| August 1996 | CA$1.71 | CA$2.61 |
| July 1996 | CA$1.66 | CA$2.54 |
| June 1996 | CA$1.70 | CA$2.59 |
| May 1996 | CA$1.69 | CA$2.59 |
| April 1996 | CA$1.63 | CA$2.50 |
CCL-A.TO
Price: CA$58.76
52 week price:
Dividend Yield: 1.78%
5-year range yield:
Forward Dividend Yield: 0.88%
Payout Ratio: 14.73%
Payout Ratio Range:
Dividend Per Share: 0.53 CAD
Earnings Per Share: 3.57 CAD
P/E Ratio: 16.25
Exchange: TOR
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 10.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 13.15%
DGR5: 15.83%
DGR10: 21.00%
DGR20: 15.27%