CCL Industries Inc. (TSX:CCL.B)
Canada
· Delayed Price · Currency is CAD 69.60
-0.69 (-0.98%)
Apr 1, 2025, 2:03 PM EST
CCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 70.16 | 70.27 | 69.00 | 69.68 | 69.68 | -0.87% | 101,401 |
| Mar 31, 2025 | 69.06 | 70.52 | 69.00 | 70.29 | 70.29 | 1.36% | 453,236 |
| Mar 28, 2025 | 70.34 | 70.46 | 69.05 | 69.35 | 69.35 | -1.56% | 332,146 |
| Mar 27, 2025 | 70.93 | 71.42 | 70.29 | 70.45 | 70.45 | -0.94% | 222,400 |
| Mar 26, 2025 | 71.60 | 72.32 | 70.79 | 71.12 | 71.12 | -0.70% | 180,021 |
| Mar 25, 2025 | 72.16 | 72.64 | 71.35 | 71.62 | 71.62 | -0.61% | 209,300 |
| Mar 24, 2025 | 71.55 | 72.36 | 71.55 | 72.06 | 72.06 | 0.95% | 284,000 |
| Mar 21, 2025 | 72.00 | 72.00 | 70.90 | 71.38 | 71.38 | -0.90% | 1,067,923 |
| Mar 20, 2025 | 72.61 | 72.87 | 72.02 | 72.03 | 72.03 | -1.53% | 310,942 |
| Mar 19, 2025 | 71.59 | 73.45 | 71.59 | 73.15 | 73.15 | 2.61% | 343,600 |
| Mar 18, 2025 | 72.15 | 72.39 | 70.58 | 71.29 | 71.29 | -0.54% | 384,500 |
| Mar 17, 2025 | 71.54 | 72.46 | 71.10 | 71.68 | 71.68 | -0.06% | 380,217 |
| Mar 14, 2025 | 70.79 | 71.92 | 70.79 | 71.72 | 71.40 | 2.05% | 433,511 |
| Mar 13, 2025 | 71.24 | 71.43 | 70.25 | 70.28 | 69.97 | -1.50% | 341,421 |
| Mar 12, 2025 | 71.02 | 71.78 | 70.74 | 71.35 | 71.03 | 0.46% | 499,104 |
| Mar 11, 2025 | 72.93 | 73.87 | 70.93 | 71.02 | 70.70 | -3.20% | 321,840 |
| Mar 10, 2025 | 74.03 | 74.72 | 73.09 | 73.37 | 73.04 | -1.94% | 305,603 |
| Mar 7, 2025 | 71.88 | 75.07 | 71.37 | 74.82 | 74.49 | 3.79% | 519,400 |
| Mar 6, 2025 | 71.05 | 72.70 | 71.02 | 72.09 | 71.77 | 0.81% | 555,900 |
| Mar 5, 2025 | 72.21 | 73.23 | 71.48 | 71.51 | 71.19 | -1.11% | 372,508 |
| Mar 4, 2025 | 72.92 | 73.13 | 71.41 | 72.31 | 71.99 | -1.67% | 390,916 |
| Mar 3, 2025 | 74.26 | 74.74 | 73.31 | 73.54 | 73.21 | -0.93% | 308,229 |
| Feb 28, 2025 | 74.03 | 74.45 | 73.70 | 74.23 | 73.90 | 0.53% | 495,200 |
| Feb 27, 2025 | 73.84 | 74.75 | 73.43 | 73.84 | 73.51 | 0.05% | 311,627 |
| Feb 26, 2025 | 74.45 | 74.92 | 73.30 | 73.80 | 73.47 | -0.70% | 338,700 |
| Feb 25, 2025 | 72.07 | 74.69 | 72.07 | 74.32 | 73.99 | 2.30% | 336,400 |
| Feb 24, 2025 | 72.91 | 73.42 | 71.88 | 72.65 | 72.33 | -0.38% | 334,900 |
| Feb 21, 2025 | 73.56 | 74.52 | 72.06 | 72.93 | 72.60 | -1.39% | 585,000 |
| Feb 20, 2025 | 70.60 | 74.05 | 70.56 | 73.96 | 73.63 | 4.69% | 503,000 |
| Feb 19, 2025 | 69.79 | 70.92 | 69.15 | 70.65 | 70.33 | 0.21% | 234,105 |
| Feb 18, 2025 | 69.84 | 70.75 | 69.68 | 70.50 | 70.19 | 0.84% | 377,700 |
| Feb 14, 2025 | 70.78 | 71.08 | 69.69 | 69.91 | 69.60 | -1.16% | 226,200 |
| Feb 13, 2025 | 70.45 | 71.07 | 70.29 | 70.73 | 70.41 | 0.63% | 230,400 |
| Feb 12, 2025 | 69.41 | 70.60 | 68.90 | 70.29 | 69.98 | 0.96% | 218,114 |
| Feb 11, 2025 | 69.14 | 69.68 | 68.79 | 69.62 | 69.31 | 0.32% | 279,500 |
| Feb 10, 2025 | 69.35 | 69.84 | 69.08 | 69.40 | 69.09 | 0.58% | 379,644 |
| Feb 7, 2025 | 69.85 | 70.86 | 68.67 | 69.00 | 68.69 | -0.92% | 567,231 |
| Feb 6, 2025 | 70.50 | 71.81 | 69.53 | 69.64 | 69.33 | -2.33% | 483,100 |
| Feb 5, 2025 | 71.27 | 71.67 | 70.37 | 71.30 | 70.98 | -0.06% | 254,317 |
| Feb 4, 2025 | 70.82 | 71.95 | 70.39 | 71.34 | 71.02 | 0.17% | 178,040 |
| Feb 3, 2025 | 70.01 | 71.54 | 69.78 | 71.22 | 70.90 | -1.34% | 368,700 |
| Jan 31, 2025 | 73.43 | 73.43 | 71.71 | 72.19 | 71.87 | -1.93% | 399,320 |
| Jan 30, 2025 | 73.30 | 74.10 | 72.62 | 73.61 | 73.28 | 0.42% | 194,500 |
| Jan 29, 2025 | 73.11 | 73.87 | 72.46 | 73.30 | 72.97 | -0.05% | 243,717 |
| Jan 28, 2025 | 74.55 | 74.90 | 72.90 | 73.34 | 73.01 | -1.64% | 372,830 |
| Jan 27, 2025 | 74.55 | 75.25 | 73.93 | 74.56 | 74.23 | -0.25% | 170,900 |
| Jan 24, 2025 | 75.10 | 75.52 | 74.61 | 74.75 | 74.42 | -0.76% | 254,534 |
| Jan 23, 2025 | 74.28 | 75.36 | 73.98 | 75.32 | 74.98 | 1.44% | 275,926 |
| Jan 22, 2025 | 72.95 | 74.34 | 72.92 | 74.25 | 73.92 | 1.71% | 249,436 |
| Jan 21, 2025 | 71.90 | 73.13 | 71.39 | 73.00 | 72.67 | 1.78% | 330,900 |