CCL Industries Inc. (TSX:CCL.A)
Canada
· Delayed Price · Currency is CAD 77.77
-0.13 (-0.17%)
Jun 20, 2025, 2:49 PM EDT
CCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -0.17% | 100 |
| Jun 19, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | - |
| Jun 18, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | - |
| Jun 17, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | - |
| Jun 16, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | - |
| Jun 13, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | - |
| Jun 12, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.58 | - | - |
| Jun 11, 2025 | 78.06 | 78.06 | 77.90 | 77.90 | 77.58 | - | 300 |
| Jun 10, 2025 | 77.93 | 77.93 | 77.90 | 77.90 | 77.58 | -0.75% | 300 |
| Jun 9, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.17 | - | - |
| Jun 6, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.17 | - | - |
| Jun 5, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.17 | - | - |
| Jun 4, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.17 | - | - |
| Jun 3, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.17 | -2.74% | 100 |
| Jun 2, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.37 | 3.07% | 100 |
| May 30, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 77.98 | - | - |
| May 29, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 77.98 | - | - |
| May 28, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 77.98 | - | - |
| May 27, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 77.98 | - | - |
| May 26, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 77.98 | - | - |
| May 23, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 77.98 | - | - |
| May 22, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 77.98 | - | - |
| May 21, 2025 | 78.29 | 78.30 | 78.29 | 78.30 | 77.98 | -1.14% | 200 |
| May 20, 2025 | 79.50 | 79.50 | 79.20 | 79.20 | 78.88 | 3.81% | 400 |
| May 16, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 75.98 | - | - |
| May 15, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 75.98 | - | - |
| May 14, 2025 | 75.75 | 76.29 | 75.49 | 76.29 | 75.98 | -0.91% | 300 |
| May 13, 2025 | 77.99 | 77.99 | 76.99 | 76.99 | 76.68 | -1.92% | 300 |
| May 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.18 | 2.88% | 200 |
| May 9, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 75.99 | 2.71% | 100 |
| May 8, 2025 | 74.49 | 74.49 | 74.29 | 74.29 | 73.99 | 2.61% | 200 |
| May 7, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.10 | - | - |
| May 6, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.10 | - | - |
| May 5, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.10 | - | - |
| May 2, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.10 | - | - |
| May 1, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.10 | - | - |
| Apr 30, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.10 | 0.95% | 100 |
| Apr 29, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.43 | 0.32% | 100 |
| Apr 28, 2025 | 71.49 | 71.49 | 70.70 | 71.49 | 71.20 | 4.36% | 500 |
| Apr 25, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.22 | - | - |
| Apr 24, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.22 | - | - |
| Apr 23, 2025 | 70.00 | 70.00 | 68.50 | 68.50 | 68.22 | 0.66% | 400 |
| Apr 22, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 67.77 | - | - |
| Apr 21, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 67.77 | - | - |
| Apr 17, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 67.77 | - | - |
| Apr 16, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 67.77 | - | - |
| Apr 15, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 67.77 | - | - |
| Apr 14, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 67.77 | - | - |
| Apr 11, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 67.77 | 0.78% | 100 |
| Apr 10, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.24 | - | - |