CCL Industries Inc. ( CCDBF) - Price History
Monthly price history for CCDBF (CCL Industries Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $68.26 | $68.26 |
| July 2026 | $66.38 | $66.38 |
| June 2026 | $65 | $65 |
| May 2026 | $64.34 | $64.62 |
| April 2026 | $62.80 | $63.08 |
| March 2026 | $62.37 | $62.64 |
| February 2026 | $68.06 | $68.64 |
| January 2026 | $59.55 | $60.06 |
| December 2025 | $62.41 | $62.94 |
| November 2025 | $60.55 | $61.29 |
| October 2025 | $55.20 | $55.88 |
| September 2025 | $55.65 | $56.33 |
| August 2025 | $59.06 | $60.03 |
| July 2025 | $55 | $55.90 |
| June 2025 | $57.24 | $58.17 |
| May 2025 | $57.13 | $58.30 |
| April 2025 | $51.12 | $52.17 |
| March 2025 | $47.95 | $48.93 |
| February 2025 | $49.86 | $51.11 |
| January 2025 | $48.23 | $49.44 |
| December 2024 | $50 | $51.26 |
| November 2024 | $53.55 | $55.11 |
| October 2024 | $56.78 | $58.43 |
| September 2024 | $58.89 | $60.60 |
| August 2024 | $55.26 | $57.08 |
| July 2024 | $52.60 | $54.33 |
| June 2024 | $50.94 | $52.61 |
| May 2024 | $48.64 | $50.44 |
| April 2024 | $50 | $51.85 |
| March 2024 | $49.77 | $51.61 |
| February 2024 | $48.71 | $50.72 |
| January 2024 | $41.79 | $43.52 |
| December 2023 | $43.16 | $44.94 |
| November 2023 | $39.65 | $41.47 |
| October 2023 | $37.51 | $39.23 |
| September 2023 | $40.73 | $42.60 |
| August 2023 | $42.15 | $44.28 |
| July 2023 | $45.65 | $47.96 |
| June 2023 | $46.79 | $49.16 |
| May 2023 | $44.27 | $46.71 |
| April 2023 | $44.46 | $46.91 |
| March 2023 | $47.07 | $49.67 |
| February 2023 | $42.74 | $45.28 |
| January 2023 | $44.15 | $46.78 |
| December 2022 | $40.68 | $43.11 |
| November 2022 | $44.46 | $47.30 |
| October 2022 | $43.50 | $46.28 |
| September 2022 | $45.61 | $48.52 |
| August 2022 | $46.45 | $49.59 |
| July 2022 | $46.67 | $49.83 |
| June 2022 | $44.10 | $47.08 |
| May 2022 | $44.22 | $47.40 |
| April 2022 | $40.68 | $43.61 |
| March 2022 | $42.48 | $45.54 |
| February 2022 | $42.18 | $45.41 |
| January 2022 | $48.68 | $52.41 |
| December 2021 | $49.60 | $53.39 |
| November 2021 | $45.65 | $49.30 |
| October 2021 | $50.60 | $54.64 |
| September 2021 | $48.27 | $52.13 |
| August 2021 | $53.51 | $57.95 |
| July 2021 | $51.34 | $55.60 |
| June 2021 | $51.60 | $55.88 |
| May 2021 | $52.27 | $56.79 |
| April 2021 | $53.90 | $58.56 |
| March 2021 | $49.71 | $54.01 |
| February 2021 | $47.82 | $52.11 |
| January 2021 | $42.82 | $46.66 |
| December 2020 | $42.34 | $46.14 |
| November 2020 | $41.17 | $45 |
| October 2020 | $36.75 | $40.17 |
| September 2020 | $32.79 | $35.84 |
| August 2020 | $34.07 | $37.37 |
| July 2020 | $30.14 | $33.07 |
| June 2020 | $29.34 | $32.19 |
| May 2020 | $30.27 | $33.34 |
| April 2020 | $28.50 | $31.40 |
| March 2020 | $27.56 | $30.36 |
| February 2020 | $29.32 | $32.45 |
| January 2020 | $38.60 | $42.72 |
| December 2019 | $38.65 | $42.77 |
| November 2019 | $39.21 | $43.52 |
| October 2019 | $36.96 | $41.02 |
| September 2019 | $36.29 | $40.28 |
| August 2019 | $40.60 | $45.20 |
| July 2019 | $46.07 | $51.29 |
| June 2019 | $43.73 | $48.68 |
| May 2019 | $40.57 | $45.29 |
| April 2019 | $37.40 | $41.75 |
| March 2019 | $36.52 | $40.76 |
| February 2019 | $37.16 | $41.61 |
| January 2019 | $37.46 | $41.94 |
| December 2018 | $32.75 | $36.68 |
| November 2018 | $34.86 | $39.13 |
| October 2018 | $36.58 | $41.06 |
| September 2018 | $40.67 | $45.65 |
| August 2018 | $42.87 | $48.23 |
| July 2018 | $45.04 | $50.67 |
| June 2018 | $43.55 | $48.98 |
| May 2018 | $44 | $49.59 |
| April 2018 | $45.31 | $51.07 |
| March 2018 | $43.56 | $49.09 |
| February 2018 | $44.21 | $49.93 |
| January 2018 | $42.41 | $47.90 |
| December 2017 | $41.06 | $46.37 |
| November 2017 | $41.14 | $46.55 |
| October 2017 | $44.26 | $50.09 |
| September 2017 | $42.74 | $48.36 |
| August 2017 | $40.91 | $46.38 |
| July 2017 | $42.37 | $48.04 |
| June 2017 | $43.91 | $49.78 |
| May 2017 | $41.03 | $232.97 |
| April 2017 | $39.09 | $221.97 |
| March 2017 | $38.39 | $217.99 |
| February 2017 | $37.35 | $212.50 |
| January 2017 | $36.17 | $205.77 |
| December 2016 | $34.54 | $196.50 |
| November 2016 | $29.82 | $170.04 |
| October 2016 | $31.66 | $180.52 |
| September 2016 | $34.37 | $195.97 |
| August 2016 | $32 | $182.87 |
| July 2016 | $30.22 | $172.66 |
| June 2016 | $30.05 | $171.71 |
| May 2016 | $30.78 | $176.28 |
| April 2016 | $31.92 | $182.81 |
| March 2016 | $33.10 | $189.58 |
| February 2016 | $25.42 | $145.90 |
| January 2016 | $26.89 | $154.31 |
| December 2015 | $27.63 | $158.60 |
| November 2015 | $28.88 | $166.02 |
| October 2015 | $24.99 | $143.69 |
| September 2015 | $24.52 | $141 |
| August 2015 | $22.74 | $131.01 |
| July 2015 | $22.57 | $130 |
| June 2015 | $21.21 | $122.17 |
| May 2015 | $20.78 | $119.98 |
| April 2015 | $20.67 | $119.39 |
| March 2015 | $18.78 | $108.76 |
| February 2015 | $18.76 | $108.61 |
| January 2015 | $19.13 | $21.11 |
| December 2014 | $18.23 | $105.56 |
| November 2014 | $18.47 | $107.21 |
| October 2014 | $17.55 | $101.88 |
| September 2014 | $17.23 | $100 |
| August 2014 | $18.06 | $105.12 |
| July 2014 | $17.22 | $100.25 |
| June 2014 | $16.54 | $96.26 |
| May 2014 | $16.71 | $97.50 |
| April 2014 | $15.39 | $89.82 |
| March 2014 | $14.27 | $83.27 |
| February 2014 | $13.90 | $81.32 |
| January 2014 | $12.48 | $73.01 |
| December 2013 | $12.81 | $74.95 |
| November 2013 | $12.92 | $75.81 |
| October 2013 | $11.23 | $65.87 |
| September 2013 | $11.74 | $68.90 |
| August 2013 | $11.01 | $12.30 |
| July 2013 | $11.01 | $12.30 |
| June 2013 | $10.46 | $61.52 |
| May 2013 | $10.55 | $11.79 |
| April 2013 | $10.55 | $11.79 |
| March 2013 | $9.98 | $58.95 |
| February 2013 | $9.21 | $54.59 |
| January 2013 | $7.60 | $8.50 |
| December 2012 | $7.17 | $42.48 |
| November 2012 | $6.36 | $37.88 |
| October 2012 | $6.20 | $36.89 |
| September 2012 | $6.78 | $7.57 |
| August 2012 | $6.78 | $7.57 |
| July 2012 | $6.78 | $7.57 |
| June 2012 | $6.78 | $7.57 |
| May 2012 | $6.29 | $37.87 |
| April 2012 | $6.35 | $38.19 |
| March 2012 | $6 | $36.11 |
| February 2012 | $5.80 | $35.11 |
| January 2012 | $5.51 | $6.16 |
| December 2011 | $5.51 | $6.16 |
| November 2011 | $5.07 | $30.80 |
| October 2011 | $4.54 | $27.63 |
| September 2011 | $4.49 | $27.49 |
| August 2011 | $4.72 | $28.86 |
| July 2011 | $5.92 | $36.24 |
| June 2011 | $5.68 | $34.75 |
| May 2011 | $5.60 | $34.46 |
| April 2011 | $5.34 | $5.97 |
| March 2011 | $4.85 | $29.83 |
| February 2011 | $5.48 | $33.92 |
| January 2011 | $5.27 | $32.60 |
| December 2010 | $4.92 | $30.41 |
| November 2010 | $4.48 | $27.86 |
| October 2010 | $5.07 | $5.66 |
| September 2010 | $4.55 | $28.31 |
| August 2010 | $4.47 | $27.99 |
| July 2010 | $4.41 | $27.60 |
| June 2010 | $4.36 | $27.27 |
| May 2010 | $4.98 | $5.57 |
| April 2010 | $4.98 | $5.57 |
| March 2010 | $4.42 | $27.83 |
| February 2010 | $4.88 | $5.46 |
| January 2010 | $4.31 | $27.28 |
| December 2009 | $4.18 | $26.48 |
| November 2009 | $4.10 | $26.08 |
| September 2009 | $3.25 | $20.81 |
| August 2009 | $3.38 | $21.64 |
| June 2009 | $3.08 | $19.72 |
| May 2009 | $3.04 | $19.60 |
| December 2008 | $3.12 | $20.22 |
| September 2008 | $4.01 | $26.14 |
| August 2008 | $5.07 | $33.18 |
| June 2008 | $4.83 | $31.64 |
| April 2008 | $4.51 | $29.66 |
| March 2008 | $4.62 | $30.40 |
| February 2008 | $5.71 | $37.75 |
| November 2007 | $5.58 | $37.02 |
| September 2007 | $6.30 | $41.77 |
| August 2007 | $6.34 | $42.13 |
| July 2007 | $5.95 | $39.53 |
| June 2007 | $5.47 | $36.38 |
| May 2007 | $5.89 | $39.26 |
| April 2007 | $5.16 | $34.38 |
| March 2007 | $4.58 | $30.53 |
| January 2007 | $3.64 | $24.34 |
| November 2006 | $3.77 | $25.33 |
| September 2006 | $3.68 | $24.73 |
| August 2006 | $4.57 | $30.79 |
| June 2006 | $4.15 | $28 |
| May 2006 | $4.14 | $28.01 |
| March 2006 | $4.23 | $28.62 |
| February 2006 | $4.08 | $27.71 |
| January 2006 | $0.04 | $0.28 |
| March 2005 | $2.87 | $19.74 |
| February 2005 | $2.23 | $15.35 |
| December 2004 | $2.15 | $14.77 |
| November 2004 | $2.08 | $14.38 |
| October 2004 | $2.01 | $13.88 |
| September 2004 | $1.91 | $13.23 |
| August 2004 | $1.95 | $13.59 |
| January 2004 | $2.13 | $15 |
| December 2003 | $1.91 | $13.52 |
| November 2003 | $2.06 | $14.53 |
| September 2003 | $2.04 | $14.39 |
| August 2003 | $2 | $14.20 |
| April 2003 | $1.75 | $12.51 |
| April 2002 | $1.44 | $10.45 |
| March 2002 | $1.42 | $10.35 |
| February 2002 | $1.31 | $9.58 |
| October 2001 | $1 | $7.36 |
| September 2001 | $1 | $7.33 |
| August 2001 | $1.01 | $7.45 |
| July 2001 | $0.95 | $7.05 |
CCDBF
Price: $68.26
52 week price:
Dividend Yield: 1.96%
5-year range yield:
Forward Dividend Yield: 1.55%
Payout Ratio: 30.25%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 3.37 USD
P/E Ratio: 20.40
Exchange: PNK
Sector: Consumer Cyclical
Industry: Packaging & Containers
Country: Canada
Market Capitalization: 11.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 7.57%
DGR5: 11.36%
DGR10: 2.48%
DGR20: 24.37%