CCL Industries Inc. (TSX:CCL.A)
Canada · Delayed Price · Currency is CAD 87.72
0.00 (0.00%)
At close: Mar 31, 2026
TSX:CCL.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 87.69 | 87.72 | 87.69 | 87.72 | 87.72 | 0.09% | 1,113 |
| Mar 13, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.28 | -0.96% | 206 |
| Mar 6, 2026 | 88.88 | 88.88 | 88.49 | 88.49 | 88.13 | 2.55% | 200 |
| Feb 10, 2026 | 86.00 | 86.29 | 85.85 | 86.29 | 85.94 | 2.93% | 300 |
| Feb 3, 2026 | 83.83 | 83.83 | 83.83 | 83.83 | 83.49 | - | 100 |
| Feb 2, 2026 | 83.19 | 83.83 | 82.72 | 83.83 | 83.49 | 2.78% | 500 |
| Jan 29, 2026 | 81.49 | 81.59 | 81.49 | 81.56 | 81.23 | -5.15% | 436 |
| Jan 28, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.64 | -0.35% | 125 |
| Jan 26, 2026 | 86.29 | 86.29 | 85.49 | 86.29 | 85.94 | -0.99% | 675 |
| Jan 23, 2026 | 87.55 | 87.55 | 87.15 | 87.15 | 86.79 | 2.53% | 1,201 |
| Jan 20, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.65 | 0.72% | 100 |
| Jan 19, 2026 | 86.00 | 86.00 | 84.19 | 84.39 | 84.05 | -1.07% | 1,000 |
| Jan 15, 2026 | 85.99 | 86.11 | 85.30 | 85.30 | 84.95 | -2.97% | 351 |
| Jan 14, 2026 | 87.91 | 87.91 | 87.91 | 87.91 | 87.55 | -0.73% | 100 |
| Jan 8, 2026 | 87.00 | 88.56 | 86.54 | 88.56 | 88.20 | 0.79% | 975 |
| Jan 7, 2026 | 88.49 | 88.49 | 87.87 | 87.87 | 87.51 | -0.70% | 223 |
| Jan 5, 2026 | 88.49 | 88.49 | 88.49 | 88.49 | 88.13 | -0.63% | 191 |
| Jan 2, 2026 | 89.05 | 89.05 | 89.05 | 89.05 | 88.69 | 2.25% | 218 |
| Dec 22, 2025 | 85.49 | 87.09 | 85.49 | 87.09 | 86.73 | 4.31% | 1,229 |
| Dec 16, 2025 | 82.99 | 83.49 | 82.99 | 83.49 | 83.15 | -0.60% | 200 |
| Dec 15, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.33 | -0.01% | 100 |
| Dec 12, 2025 | 84.10 | 84.10 | 84.00 | 84.00 | 83.34 | 0.13% | 938 |
| Dec 11, 2025 | 83.99 | 83.99 | 83.69 | 83.89 | 83.23 | 2.95% | 600 |
| Dec 9, 2025 | 83.70 | 83.70 | 81.49 | 81.49 | 80.85 | -5.34% | 1,063 |
| Nov 28, 2025 | 86.09 | 86.09 | 86.09 | 86.09 | 85.41 | 0.38% | 118 |
| Nov 26, 2025 | 85.50 | 85.76 | 85.49 | 85.76 | 85.09 | 2.47% | 1,800 |
| Nov 24, 2025 | 87.49 | 87.49 | 83.49 | 83.69 | 83.03 | -4.34% | 702 |
| Nov 14, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 86.80 | -0.64% | 111 |
| Nov 13, 2025 | 88.00 | 88.05 | 87.99 | 88.05 | 87.36 | 8.05% | 930 |
| Nov 11, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 80.85 | 6.80% | 386 |
| Oct 20, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 75.70 | -0.91% | 100 |
| Oct 17, 2025 | 76.25 | 77.00 | 76.25 | 77.00 | 76.40 | 1.33% | 265 |
| Oct 10, 2025 | 76.01 | 76.01 | 75.99 | 75.99 | 75.39 | -1.68% | 870 |
| Oct 6, 2025 | 77.30 | 77.30 | 77.10 | 77.29 | 76.68 | -0.26% | 1,647 |
| Oct 3, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 76.88 | -1.02% | 112 |