CCL Industries Inc. (TSX: CCL.A)
Canada
· Delayed Price · Currency is CAD 72.88
0.00 (0.00%)
Dec 18, 2024, 1:22 PM EST
CCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2024 | 73.80 | 73.80 | 72.88 | 72.88 | 72.88 | -1.90% | 544 |
| Dec 17, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 0.18% | 100 |
| Dec 16, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - | - |
| Dec 13, 2024 | 74.95 | 74.95 | 74.16 | 74.16 | 73.87 | -1.12% | 400 |
| Dec 12, 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 74.71 | -0.40% | 300 |
| Dec 11, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.01 | - | - |
| Dec 10, 2024 | 75.29 | 75.69 | 75.29 | 75.30 | 75.01 | -0.91% | 700 |
| Dec 9, 2024 | 76.49 | 76.49 | 75.99 | 75.99 | 75.69 | -2.56% | 1,100 |
| Dec 6, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.69 | - | - |
| Dec 5, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.69 | - | - |
| Dec 4, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.69 | - | - |
| Dec 3, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.69 | - | - |
| Dec 2, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.69 | - | - |
| Nov 29, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.69 | - | - |
| Nov 28, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.69 | - | - |
| Nov 27, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.69 | - | - |
| Nov 26, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.69 | - | - |
| Nov 25, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.69 | - | - |
| Nov 22, 2024 | 78.07 | 78.07 | 77.99 | 77.99 | 77.69 | -0.04% | 200 |
| Nov 21, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 77.72 | 1.32% | 100 |
| Nov 20, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.70 | - | - |
| Nov 19, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.70 | - | - |
| Nov 18, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.70 | -0.65% | 100 |
| Nov 15, 2024 | 79.99 | 79.99 | 77.30 | 77.50 | 77.20 | -1.34% | 400 |
| Nov 14, 2024 | 78.80 | 78.80 | 78.55 | 78.55 | 78.24 | -6.48% | 400 |
| Nov 13, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.66 | - | - |
| Nov 12, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.66 | - | - |
| Nov 11, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.66 | - | - |
| Nov 8, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.66 | - | - |
| Nov 7, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.66 | - | - |
| Nov 6, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.66 | - | - |
| Nov 5, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.66 | - | - |
| Nov 4, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.66 | - | - |
| Nov 1, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.66 | - | - |
| Oct 31, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.66 | - | - |
| Oct 30, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.66 | - | - |
| Oct 29, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.66 | - | - |
| Oct 28, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.66 | 0.73% | 200 |
| Oct 25, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.06 | - | - |
| Oct 24, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.06 | -0.14% | 100 |
| Oct 23, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.18 | - | - |
| Oct 22, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.18 | - | - |
| Oct 21, 2024 | 83.33 | 83.50 | 83.33 | 83.50 | 83.18 | -0.58% | 500 |
| Oct 18, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.66 | - | - |
| Oct 17, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.66 | 1.50% | 200 |
| Oct 16, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.43 | 3.58% | 100 |
| Oct 15, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.58 | - | - |
| Oct 11, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.58 | - | - |
| Oct 10, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.58 | - | - |
| Oct 9, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.58 | - | - |
| Oct 8, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.58 | - | - |
| Oct 7, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.58 | - | - |
| Oct 4, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.58 | -0.75% | 100 |
| Oct 3, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.18 | -0.62% | 100 |
| Oct 2, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.68 | -2.12% | 100 |
| Oct 1, 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.42 | - | - |
| Sep 30, 2024 | 82.74 | 82.74 | 82.69 | 82.74 | 82.42 | -0.77% | 300 |
| Sep 27, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.06 | - | - |
| Sep 26, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.06 | - | - |
| Sep 25, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.06 | 2.07% | 1,100 |
| Sep 24, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.37 | - | - |
| Sep 23, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.37 | - | - |
| Sep 20, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.37 | - | - |
| Sep 19, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.37 | 0.86% | 100 |
| Sep 18, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.68 | - | - |
| Sep 17, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.68 | - | - |
| Sep 16, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.68 | - | - |
| Sep 13, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.68 | - | - |
| Sep 12, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.39 | - | - |
| Sep 11, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.39 | - | - |
| Sep 10, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.39 | -0.61% | 100 |
| Sep 9, 2024 | 80.99 | 81.49 | 80.99 | 81.49 | 80.88 | 2.52% | 200 |
| Sep 6, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 78.90 | - | - |
| Sep 5, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 78.90 | 2.32% | 100 |
| Sep 4, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.11 | - | - |
| Sep 3, 2024 | 77.49 | 77.69 | 77.49 | 77.69 | 77.11 | -1.02% | 200 |
| Aug 30, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 77.91 | - | - |
| Aug 29, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 77.91 | - | - |
| Aug 28, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 77.91 | 0.78% | 100 |
| Aug 27, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.30 | - | - |
| Aug 26, 2024 | 77.98 | 77.98 | 77.88 | 77.88 | 77.30 | 0.37% | 800 |
| Aug 23, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.01 | - | - |
| Aug 22, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.01 | - | - |
| Aug 21, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.01 | 0.01% | 300 |
| Aug 20, 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.00 | - | - |
| Aug 19, 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.00 | - | - |
| Aug 16, 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.00 | - | - |
| Aug 15, 2024 | 77.00 | 77.58 | 77.00 | 77.58 | 77.00 | 4.41% | 300 |
| Aug 14, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.75 | - | - |
| Aug 13, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.75 | - | - |
| Aug 12, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.75 | - | - |
| Aug 9, 2024 | 74.86 | 74.86 | 74.30 | 74.30 | 73.75 | -1.58% | 300 |
| Aug 8, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 74.93 | - | - |
| Aug 7, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 74.93 | - | - |
| Aug 6, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 74.93 | - | - |
| Aug 2, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 74.93 | - | - |
| Aug 1, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 74.93 | -0.55% | 100 |
| Jul 31, 2024 | 75.99 | 75.99 | 75.61 | 75.91 | 75.35 | 0.56% | 400 |
| Jul 30, 2024 | 75.95 | 75.95 | 75.49 | 75.49 | 74.93 | 1.33% | 300 |
| Jul 29, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.95 | 0.01% | 100 |