CCL Industries Inc. (TSX:CCL.B)
Canada flag Canada · Delayed Price · Currency is CAD
79.55
-0.50 (-0.62%)
Jul 10, 2025, 4:00 PM EDT

CCL Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 79.90 80.98 79.42 79.42 79.42 -0.79% 90,978
Jul 9, 2025 80.46 81.25 79.97 80.05 80.05 -0.74% 152,600
Jul 8, 2025 79.72 80.69 79.57 80.65 80.65 1.17% 254,447
Jul 7, 2025 80.37 80.77 79.61 79.72 79.72 -0.81% 184,900
Jul 4, 2025 80.63 80.92 80.11 80.37 80.37 -0.50% 64,923
Jul 3, 2025 81.00 81.36 80.29 80.77 80.77 0.01% 144,400
Jul 2, 2025 79.72 80.88 79.19 80.76 80.76 1.70% 221,124
Jun 30, 2025 79.35 79.79 78.82 79.41 79.41 0.13% 170,021
Jun 27, 2025 78.69 80.49 78.17 79.31 79.31 0.34% 311,100
Jun 26, 2025 78.13 79.10 77.71 79.04 79.04 1.46% 242,400
Jun 25, 2025 78.49 78.51 77.21 77.90 77.90 -0.80% 240,300
Jun 24, 2025 78.52 78.80 77.92 78.53 78.53 0.33% 150,128
Jun 23, 2025 77.58 78.50 77.14 78.27 78.27 0.50% 212,000
Jun 20, 2025 77.44 77.94 76.60 77.88 77.88 1.20% 765,748
Jun 19, 2025 77.05 77.74 76.81 76.96 76.96 -0.44% 91,700
Jun 18, 2025 77.75 78.53 77.27 77.30 77.30 -0.58% 169,800
Jun 17, 2025 77.96 78.37 77.60 77.75 77.75 -0.38% 181,300
Jun 16, 2025 77.64 78.74 77.64 78.05 78.05 0.54% 280,600
Jun 13, 2025 77.28 78.47 75.83 77.63 77.63 -0.50% 237,111
Jun 12, 2025 78.10 78.61 77.50 78.02 77.70 -0.75% 163,936
Jun 11, 2025 77.75 78.70 77.09 78.61 78.29 1.15% 219,100
Jun 10, 2025 78.00 78.20 77.61 77.72 77.40 -0.23% 260,844
Jun 9, 2025 78.61 78.61 77.51 77.90 77.58 -0.32% 269,000
Jun 6, 2025 78.10 78.34 77.04 78.15 77.83 0.17% 341,100
Jun 5, 2025 78.43 79.00 77.77 78.02 77.70 -0.52% 720,341
Jun 4, 2025 78.76 79.19 78.32 78.43 78.11 -0.34% 290,200
Jun 3, 2025 79.41 79.58 77.72 78.70 78.38 -0.99% 389,030
Jun 2, 2025 79.70 80.23 78.91 79.49 79.16 -0.67% 349,246
May 30, 2025 79.58 80.73 79.58 80.03 79.70 0.44% 566,200
May 29, 2025 80.09 80.40 79.32 79.68 79.35 -0.20% 261,900
May 28, 2025 79.80 80.55 79.66 79.84 79.51 -0.27% 257,047
May 27, 2025 78.65 80.41 78.43 80.06 79.73 1.90% 307,900
May 26, 2025 78.10 79.36 78.10 78.57 78.25 0.01% 121,900
May 23, 2025 77.76 79.75 77.76 78.56 78.24 0.04% 318,500
May 22, 2025 77.89 79.53 77.89 78.53 78.21 0.37% 305,119
May 21, 2025 78.26 79.97 77.75 78.24 77.92 -0.48% 361,600
May 20, 2025 78.45 79.33 78.12 78.62 78.30 0.51% 347,647
May 16, 2025 77.23 78.50 77.20 78.22 77.90 1.19% 243,447
May 15, 2025 76.09 77.60 76.00 77.30 76.98 1.10% 306,300
May 14, 2025 76.36 76.86 75.22 76.46 76.15 0.13% 235,424
May 13, 2025 78.40 78.66 76.31 76.36 76.05 -2.60% 234,443
May 12, 2025 79.24 80.18 77.74 78.40 78.08 0.45% 363,000
May 9, 2025 77.00 78.55 76.63 78.05 77.73 1.02% 454,420
May 8, 2025 72.67 77.30 72.67 77.26 76.94 7.10% 568,917
May 7, 2025 71.47 72.34 71.40 72.14 71.84 1.45% 156,727
May 6, 2025 70.03 71.69 70.03 71.11 70.82 0.81% 290,707
May 5, 2025 70.82 71.00 70.25 70.54 70.25 -0.62% 149,809
May 2, 2025 71.70 72.43 70.86 70.98 70.69 -0.27% 194,601
May 1, 2025 72.25 72.68 71.15 71.17 70.88 -1.21% 251,500
Apr 30, 2025 70.99 72.30 70.41 72.04 71.74 0.70% 373,814