Skip to main content
CCL Industries Inc. (TSX:CCL.B)
Canada flag Canada · Delayed Price · Currency is CAD
72.93
-1.03 (-1.39%)
Feb 21, 2025, 4:00 PM EST

CCL Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202570.6074.0570.5673.9673.964.69%502,979
Feb 19, 202569.7970.9269.1570.6570.650.21%234,105
Feb 18, 202569.8470.7569.6870.5070.500.84%377,700
Feb 14, 202570.7871.0869.6969.9169.91-1.16%226,200
Feb 13, 202570.4571.0770.2970.7370.730.63%230,400
Feb 12, 202569.4170.6068.9070.2970.290.96%218,114
Feb 11, 202569.1469.6868.7969.6269.620.32%279,500
Feb 10, 202569.3569.8469.0869.4069.400.58%379,644
Feb 7, 202569.8570.8668.6769.0069.00-0.92%567,231
Feb 6, 202570.5071.8169.5369.6469.64-2.33%483,100
Feb 5, 202571.2771.6770.3771.3071.30-0.06%254,317
Feb 4, 202570.8271.9570.3971.3471.340.17%178,040
Feb 3, 202570.0171.5469.7871.2271.22-1.34%368,700
Jan 31, 202573.4373.4371.7172.1972.19-1.93%399,320
Jan 30, 202573.3074.1072.6273.6173.610.42%194,500
Jan 29, 202573.1173.8772.4673.3073.30-0.05%243,717
Jan 28, 202574.5574.9072.9073.3473.34-1.64%372,830
Jan 27, 202574.5575.2573.9374.5674.56-0.25%170,900
Jan 24, 202575.1075.5274.6174.7574.75-0.76%254,534
Jan 23, 202574.2875.3673.9875.3275.321.44%275,926
Jan 22, 202572.9574.3472.9274.2574.251.71%249,436
Jan 21, 202571.9073.1371.3973.0073.001.78%330,900
Jan 20, 202571.4472.1271.4471.7271.720.39%84,700
Jan 17, 202572.1672.1671.2271.4471.44-0.90%232,923
Jan 16, 202572.3772.9071.8172.0972.09-0.28%219,031
Jan 15, 202571.7972.6671.6072.2972.291.46%204,346
Jan 14, 202571.7472.0970.7771.2571.25-0.81%270,700
Jan 13, 202571.6872.5771.6871.8371.83-0.77%240,400
Jan 10, 202572.9172.9571.9172.3972.39-0.84%244,845
Jan 9, 202572.5073.2472.0873.0073.000.43%129,600
Jan 8, 202571.8073.0671.8072.6972.690.79%205,539
Jan 7, 202571.6372.2671.3072.1272.120.92%332,700
Jan 6, 202573.1073.1071.3871.4671.46-2.11%322,000
Jan 3, 202573.5873.6472.7973.0073.00-0.84%194,400
Jan 2, 202574.1674.6773.5773.6273.62-0.45%155,500
Dec 31, 202473.4973.9973.4973.9573.950.65%96,700
Dec 30, 202473.6973.7872.9073.4773.47-1.00%101,000
Dec 27, 202474.3274.5574.0374.2174.21-0.50%112,218
Dec 24, 202474.0974.6674.0974.5874.580.20%46,930
Dec 23, 202473.4374.6773.4174.4374.431.18%239,249
Dec 20, 202474.1274.6273.5073.5673.56-1.13%1,041,600
Dec 19, 202473.3574.5572.6374.4074.401.86%530,114
Dec 18, 202473.9774.1372.2673.0473.04-1.28%609,926
Dec 17, 202473.9575.1073.8473.9973.99-0.54%408,100
Dec 16, 202474.1374.6074.1374.3974.39-0.43%245,600
Dec 13, 202474.0175.0374.0174.7174.420.46%344,900
Dec 12, 202475.0475.2674.2774.3774.08-0.91%266,900
Dec 11, 202475.0075.6574.4275.0574.760.27%434,841
Dec 10, 202475.3976.1174.6374.8574.56-0.31%465,600
Dec 9, 202477.0777.8574.4775.0874.79-2.49%475,100
Dec 6, 202477.3778.2076.9077.0076.70-0.17%354,448
Dec 5, 202478.1178.6876.9377.1376.83-1.62%221,328
Dec 4, 202478.8078.9977.7878.4078.10-0.41%296,337
Dec 3, 202478.1178.9376.2578.7278.410.63%386,100
Dec 2, 202477.8878.7777.6678.2377.930.80%311,638
Nov 29, 202477.2677.9777.0777.6177.310.43%245,023
Nov 28, 202477.0077.8677.0077.2876.980.47%129,300
Nov 27, 202475.9176.9675.8376.9276.621.25%360,938
Nov 26, 202477.0177.2275.1375.9775.68-1.67%552,000
Nov 25, 202477.5077.9277.1877.2676.96-0.54%452,000
Nov 22, 202477.7578.3577.5177.6877.380.34%361,700
Nov 21, 202478.0078.4777.1477.4277.12-0.74%504,930
Nov 20, 202476.1578.1575.6178.0077.702.48%396,300
Nov 19, 202476.0076.3375.3976.1175.81-0.64%426,502
Nov 18, 202476.9377.3276.5576.6076.30-0.67%351,400
Nov 15, 202478.7779.9576.9277.1276.82-2.07%312,900
Nov 14, 202478.0079.0876.2178.7578.44-3.26%714,408
Nov 13, 202482.4082.8780.9581.4081.08-1.21%318,443
Nov 12, 202480.7482.6780.7182.4082.081.88%338,100
Nov 11, 202481.5881.8980.4480.8880.57-0.38%187,640
Nov 8, 202482.1082.9381.0281.1980.87-0.87%188,400
Nov 7, 202482.5683.0881.6481.9081.58-0.76%163,200
Nov 6, 202483.3783.3780.9182.5382.210.36%152,400
Nov 5, 202481.2782.3181.2782.2381.911.16%182,616
Nov 4, 202481.8582.0680.8481.2980.97-0.68%149,332
Nov 1, 202481.3782.1380.9481.8581.530.78%124,812
Oct 31, 202483.4483.4480.7881.2280.90-2.88%398,634
Oct 30, 202482.8683.6882.3383.6383.310.43%178,419
Oct 29, 202483.7084.1282.2583.2782.95-1.10%371,414
Oct 28, 202484.0084.7083.4584.2083.871.78%279,200
Oct 25, 202482.5783.3682.4282.7382.410.04%194,900
Oct 24, 202482.0182.7381.0882.7082.380.46%430,200
Oct 23, 202481.7283.1381.0282.3282.000.35%434,700
Oct 22, 202482.1082.7881.2282.0381.71-0.53%189,700
Oct 21, 202483.0084.2281.1982.4782.15-1.00%155,300
Oct 18, 202483.9584.5683.2783.3082.98-0.85%665,000
Oct 17, 202482.9184.4682.8884.0183.681.79%266,800
Oct 16, 202481.9582.7981.7582.5382.210.71%255,740
Oct 15, 202481.3482.3581.3081.9581.630.75%231,600
Oct 11, 202480.6182.1579.8281.3481.021.03%198,000
Oct 10, 202480.1780.5479.5980.5180.200.20%191,330
Oct 9, 202479.3780.4678.9380.3580.041.08%195,739
Oct 8, 202479.0379.8478.5079.4979.180.40%158,100
Oct 7, 202479.2979.9978.7479.1778.86-0.73%107,400
Oct 4, 202479.7680.4379.2479.7579.440.25%136,700
Oct 3, 202479.7380.5678.5179.5579.24-0.45%247,300
Oct 2, 202481.2181.2179.8079.9179.60-1.64%268,000
Oct 1, 202482.2182.4980.8781.2480.92-1.47%190,000
Sep 30, 202481.2582.5181.0482.4582.130.89%249,721
Sep 27, 202482.0282.4881.6181.7281.40-0.29%142,100