Skip to main content
CCL Industries Inc. (TSX:CCL.B)
Canada flag Canada · Delayed Price · Currency is CAD
70.16
+0.72 (1.04%)
Apr 25, 2025, 4:00 PM EDT

CCL Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202569.0270.6768.5170.1670.161.04%265,355
Apr 24, 202568.4469.5367.9369.4469.441.59%222,332
Apr 23, 202569.3769.9068.0668.3568.35-0.36%230,822
Apr 22, 202568.2269.1667.7768.6068.60-0.06%191,607
Apr 21, 202568.5968.6567.6868.6468.640.03%152,809
Apr 17, 202569.0369.9467.3268.6268.62-0.36%271,900
Apr 16, 202568.1469.0866.7768.8768.870.94%319,504
Apr 15, 202567.5068.4867.2568.2368.230.09%398,200
Apr 14, 202568.1868.5967.6168.1768.170.62%216,803
Apr 11, 202565.5367.9265.1067.7567.753.15%252,222
Apr 10, 202567.8167.8164.9365.6865.68-3.91%517,131
Apr 9, 202565.2968.7665.2968.3568.353.94%330,922
Apr 8, 202568.7069.1865.0265.7665.76-2.35%580,200
Apr 7, 202566.0368.8865.3667.3467.34-0.40%566,443
Apr 4, 202569.0369.3767.0467.6167.61-3.79%535,900
Apr 3, 202568.4770.6267.8570.2770.270.70%468,500
Apr 2, 202569.3270.0268.9569.7869.780.06%328,934
Apr 1, 202570.1670.2769.0069.7469.74-0.78%244,800
Mar 31, 202569.0670.5269.0070.2970.291.36%453,236
Mar 28, 202570.3470.4669.0569.3569.35-1.56%332,146
Mar 27, 202570.9371.4270.2970.4570.45-0.94%222,400
Mar 26, 202571.6072.3270.7971.1271.12-0.70%180,021
Mar 25, 202572.1672.6471.3571.6271.62-0.61%209,300
Mar 24, 202571.5572.3671.5572.0672.060.95%284,000
Mar 21, 202572.0072.0070.9071.3871.38-0.90%1,067,923
Mar 20, 202572.6172.8772.0272.0372.03-1.53%310,942
Mar 19, 202571.5973.4571.5973.1573.152.61%343,600
Mar 18, 202572.1572.3970.5871.2971.29-0.54%384,500
Mar 17, 202571.5472.4671.1071.6871.68-0.06%380,217
Mar 14, 202570.7971.9270.7971.7271.402.05%433,511
Mar 13, 202571.2471.4370.2570.2869.97-1.50%341,421
Mar 12, 202571.0271.7870.7471.3571.030.46%499,104
Mar 11, 202572.9373.8770.9371.0270.70-3.20%321,840
Mar 10, 202574.0374.7273.0973.3773.04-1.94%305,603
Mar 7, 202571.8875.0771.3774.8274.493.79%519,400
Mar 6, 202571.0572.7071.0272.0971.770.81%555,900
Mar 5, 202572.2173.2371.4871.5171.19-1.11%372,508
Mar 4, 202572.9273.1371.4172.3171.99-1.67%390,916
Mar 3, 202574.2674.7473.3173.5473.21-0.93%308,229
Feb 28, 202574.0374.4573.7074.2373.900.53%495,200
Feb 27, 202573.8474.7573.4373.8473.510.05%311,627
Feb 26, 202574.4574.9273.3073.8073.47-0.70%338,700
Feb 25, 202572.0774.6972.0774.3273.992.30%336,400
Feb 24, 202572.9173.4271.8872.6572.33-0.38%334,900
Feb 21, 202573.5674.5272.0672.9372.60-1.39%585,000
Feb 20, 202570.6074.0570.5673.9673.634.69%503,000
Feb 19, 202569.7970.9269.1570.6570.330.21%234,105
Feb 18, 202569.8470.7569.6870.5070.190.84%377,700
Feb 14, 202570.7871.0869.6969.9169.60-1.16%226,200
Feb 13, 202570.4571.0770.2970.7370.410.63%230,400