CCL Industries Inc. (TSX:CCL.B)
Canada · Delayed Price · Currency is CAD 81.06
+0.85 (1.06%)
Oct 24, 2025, 4:00 PM EDT
CCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 80.35 | 81.25 | 79.85 | 81.06 | 81.06 | 1.06% | 258,100 |
| Oct 23, 2025 | 79.67 | 80.37 | 79.17 | 80.21 | 80.21 | 0.77% | 273,536 |
| Oct 22, 2025 | 78.37 | 79.76 | 77.66 | 79.60 | 79.60 | 1.83% | 311,300 |
| Oct 21, 2025 | 76.66 | 78.48 | 76.44 | 78.17 | 78.17 | 1.94% | 388,040 |
| Oct 20, 2025 | 77.30 | 77.35 | 76.13 | 76.68 | 76.68 | -0.81% | 371,600 |
| Oct 17, 2025 | 76.22 | 77.66 | 76.21 | 77.31 | 77.31 | 2.03% | 268,335 |
| Oct 16, 2025 | 75.52 | 76.30 | 75.37 | 75.77 | 75.77 | 0.04% | 178,800 |
| Oct 15, 2025 | 75.74 | 75.82 | 74.69 | 75.74 | 75.74 | 0.16% | 381,700 |
| Oct 14, 2025 | 76.00 | 76.40 | 75.51 | 75.62 | 75.62 | -0.26% | 333,622 |
| Oct 10, 2025 | 76.81 | 77.26 | 75.74 | 75.82 | 75.82 | -1.02% | 174,500 |
| Oct 9, 2025 | 76.82 | 77.48 | 76.26 | 76.60 | 76.60 | -0.49% | 231,917 |
| Oct 8, 2025 | 77.18 | 77.21 | 76.56 | 76.98 | 76.98 | -0.06% | 246,515 |
| Oct 7, 2025 | 77.39 | 77.69 | 76.73 | 77.03 | 77.03 | -0.10% | 253,000 |
| Oct 6, 2025 | 78.10 | 78.10 | 76.72 | 77.11 | 77.11 | -1.06% | 270,205 |
| Oct 3, 2025 | 78.12 | 78.59 | 76.88 | 77.94 | 77.94 | -0.32% | 264,400 |
| Oct 2, 2025 | 77.50 | 78.29 | 77.28 | 78.19 | 78.19 | -0.03% | 377,442 |
| Oct 1, 2025 | 78.14 | 79.16 | 77.93 | 78.21 | 78.21 | -0.29% | 252,700 |
| Sep 30, 2025 | 78.19 | 78.64 | 77.80 | 78.44 | 78.44 | 0.29% | 214,500 |
| Sep 29, 2025 | 79.96 | 80.00 | 77.65 | 78.21 | 78.21 | -1.84% | 495,239 |
| Sep 26, 2025 | 79.06 | 79.80 | 78.79 | 79.68 | 79.68 | 0.92% | 298,600 |
| Sep 25, 2025 | 80.01 | 80.64 | 78.24 | 78.95 | 78.95 | -1.42% | 970,600 |
| Sep 24, 2025 | 79.55 | 80.50 | 79.55 | 80.09 | 80.09 | 0.74% | 223,800 |
| Sep 23, 2025 | 79.61 | 79.95 | 79.25 | 79.50 | 79.50 | 0.01% | 426,400 |
| Sep 22, 2025 | 79.81 | 80.05 | 79.40 | 79.49 | 79.49 | -0.41% | 393,900 |
| Sep 19, 2025 | 80.80 | 80.84 | 79.73 | 79.82 | 79.82 | -0.41% | 1,157,800 |
| Sep 18, 2025 | 79.99 | 80.65 | 79.99 | 80.15 | 80.15 | 0.38% | 292,334 |
| Sep 17, 2025 | 80.59 | 81.98 | 79.55 | 79.85 | 79.85 | -0.86% | 161,103 |
| Sep 16, 2025 | 80.00 | 80.59 | 79.76 | 80.54 | 80.54 | 0.68% | 300,200 |
| Sep 15, 2025 | 79.77 | 80.17 | 79.49 | 80.00 | 80.00 | -0.05% | 178,118 |
| Sep 12, 2025 | 80.63 | 80.77 | 80.01 | 80.04 | 79.72 | -1.27% | 107,903 |
| Sep 11, 2025 | 80.45 | 81.10 | 80.07 | 81.07 | 80.75 | 1.44% | 411,346 |
| Sep 10, 2025 | 81.21 | 81.21 | 79.83 | 79.92 | 79.60 | -1.61% | 250,400 |
| Sep 9, 2025 | 80.92 | 81.70 | 80.13 | 81.23 | 80.91 | 0.32% | 254,610 |
| Sep 8, 2025 | 80.49 | 81.18 | 79.73 | 80.97 | 80.65 | 0.67% | 276,146 |
| Sep 5, 2025 | 82.00 | 82.02 | 80.22 | 80.43 | 80.11 | -1.69% | 293,140 |
| Sep 4, 2025 | 81.35 | 81.87 | 80.95 | 81.81 | 81.48 | 0.58% | 294,206 |
| Sep 3, 2025 | 80.80 | 81.66 | 80.76 | 81.34 | 81.01 | 0.68% | 266,900 |
| Sep 2, 2025 | 81.46 | 81.49 | 80.34 | 80.79 | 80.47 | -1.80% | 252,400 |
| Aug 29, 2025 | 81.78 | 82.76 | 81.33 | 82.27 | 81.94 | 0.62% | 183,800 |
| Aug 28, 2025 | 81.58 | 82.02 | 80.54 | 81.76 | 81.43 | 0.15% | 168,900 |
| Aug 27, 2025 | 81.13 | 82.35 | 81.08 | 81.64 | 81.31 | 0.18% | 200,500 |
| Aug 26, 2025 | 81.65 | 81.93 | 81.20 | 81.49 | 81.16 | -0.22% | 334,636 |
| Aug 25, 2025 | 83.83 | 83.83 | 81.60 | 81.67 | 81.34 | -2.67% | 156,500 |
| Aug 22, 2025 | 83.25 | 84.69 | 83.14 | 83.91 | 83.57 | 1.07% | 238,100 |
| Aug 21, 2025 | 81.99 | 83.28 | 81.66 | 83.02 | 82.69 | 1.16% | 189,700 |
| Aug 20, 2025 | 82.15 | 82.83 | 81.90 | 82.07 | 81.74 | -0.10% | 199,313 |
| Aug 19, 2025 | 80.35 | 82.21 | 79.85 | 82.15 | 81.82 | 2.25% | 248,140 |
| Aug 18, 2025 | 80.66 | 81.10 | 79.98 | 80.34 | 80.02 | -0.37% | 132,900 |
| Aug 15, 2025 | 80.26 | 81.15 | 79.76 | 80.64 | 80.32 | 0.61% | 306,423 |
| Aug 14, 2025 | 83.00 | 83.07 | 78.89 | 80.15 | 79.83 | 0.02% | 352,100 |