CCL Industries Inc. (TSX:CCL.A)
Canada · Delayed Price · Currency is CAD 79.79
+0.30 (0.38%)
Jul 22, 2025, 10:40 AM EDT
CCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 0.38% | 100 |
| Jul 21, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - | - |
| Jul 18, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - | - |
| Jul 17, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - | - |
| Jul 16, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - | - |
| Jul 15, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -0.54% | 125 |
| Jul 14, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - | - |
| Jul 11, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - | - |
| Jul 10, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -0.10% | 100 |
| Jul 9, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 8, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 7, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.67% | 500 |
| Jul 4, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 2.61% | 100 |
| Jul 3, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - | - |
| Jul 2, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - | - |
| Jun 30, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - | - |
| Jun 27, 2025 | 77.06 | 78.49 | 77.06 | 78.49 | 78.49 | -0.47% | 400 |
| Jun 26, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - | - |
| Jun 25, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - | - |
| Jun 24, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 1.40% | 100 |
| Jun 23, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - | - |
| 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 |