Skip to main content
CCL Industries Inc. (TSX: CCL.B)
Canada flag Canada · Delayed Price · Currency is CAD
73.56
-0.84 (-1.13%)
Dec 20, 2024, 4:00 PM EST

CCL Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202474.1274.6273.5073.5673.56-1.13%1,039,839
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
Sep 26, 202482.1682.7381.6681.9681.640.29%173,600
Sep 25, 202482.0682.2581.4381.7281.40-0.41%140,200
Sep 24, 202482.1182.4281.7182.0681.740.31%168,100
Sep 23, 202481.6981.9080.6181.8181.490.23%220,514
Sep 20, 202481.8282.3780.9381.6281.30-0.49%1,237,400
Sep 19, 202481.1782.5880.5382.0281.701.95%265,700
Sep 18, 202481.4781.4780.1180.4580.14-0.51%226,500
Sep 17, 202481.7782.6980.5580.8680.55-0.75%292,300
Sep 16, 202481.0281.6580.2381.4781.150.77%447,349
Sep 13, 202480.8481.5780.3180.8580.54-0.17%319,500
Sep 12, 202481.6382.9680.2880.9980.39-0.59%415,200
Sep 11, 202480.6081.6480.3181.4780.860.83%323,900
Sep 10, 202480.7881.1579.7480.8080.20-0.28%248,604
Sep 9, 202480.3682.3479.8781.0380.431.78%415,531
Sep 6, 202479.2580.7679.0679.6179.020.29%285,700
Sep 5, 202478.7281.3878.7279.3878.791.13%386,838
Sep 4, 202477.5178.5777.2778.4977.911.08%280,432
Sep 3, 202476.6578.1575.9877.6577.070.78%569,900
Aug 30, 202476.6777.3176.1877.0576.480.56%392,400
Aug 29, 202477.6177.6276.4976.6276.05-0.99%269,800
Aug 28, 202477.3877.9577.0477.3976.81-0.06%229,134
Aug 27, 202477.4778.1176.8877.4476.86-0.21%339,600
Aug 26, 202477.3277.9677.3177.6077.020.66%148,130
Aug 23, 202476.8478.4176.5077.0976.520.44%306,200
Aug 22, 202477.1277.2376.3576.7576.18-0.07%317,128
Aug 21, 202476.8477.0276.4976.8076.230.10%142,100
Aug 20, 202477.1977.3676.4576.7276.15-0.89%297,200
Aug 19, 202477.9878.9677.2677.4176.83-1.00%290,815
Aug 16, 202477.4079.0677.4078.1977.610.70%293,000
Aug 15, 202475.0078.1674.8177.6577.073.96%361,900
Aug 14, 202474.5075.0074.0074.6974.130.07%368,800
Aug 13, 202473.4974.7373.1974.6474.081.70%385,542
Aug 12, 202474.1974.1972.9273.3972.84-0.72%129,730
Aug 9, 202474.2574.5972.9973.9273.374.08%283,813
Aug 8, 202469.9071.5269.3571.0270.491.44%247,611
Aug 7, 202470.8970.9369.2670.0169.49-0.61%256,200
Aug 6, 202470.6371.3868.9170.4469.92-2.61%276,300
Aug 2, 202473.0373.2771.6172.3371.79-2.43%287,600
Aug 1, 202475.3475.3473.5674.1373.58-1.30%254,224
Jul 31, 202474.5775.3673.8175.1174.551.24%272,324