Skip to main content
logo
CCL Industries Inc. (TSX:CCL.B)
Canada flag Canada · Delayed Price · Currency is CAD
94.46
+0.42 (0.45%)
Oct 9, 2026, 4:00 PM EST

CCL Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202694.0194.7793.7194.4694.460.45%425,514
Oct 8, 202693.2094.3693.1194.0494.040.85%340,294
Oct 7, 202693.9094.5792.8593.2593.25-0.83%304,135
Oct 6, 202694.4695.3393.5794.0394.03-0.51%515,534
Oct 5, 202693.9894.6793.1494.5194.510.45%390,189
Oct 2, 202695.0396.3893.9694.0994.09-0.57%345,358
Oct 1, 202693.7094.9093.1194.6394.630.85%407,484
Sep 30, 202694.5594.6093.4993.8393.83-0.56%430,841
Sep 29, 202695.7395.7394.0694.3694.36-0.97%304,167
Sep 28, 202694.1196.0293.8195.2895.281.24%434,086
Sep 25, 202692.5994.1792.1994.1194.111.73%283,144
Sep 24, 202692.5793.2892.0292.5192.51-0.27%306,327
Sep 23, 202693.4594.5792.7492.7692.76-0.92%465,198
Sep 22, 202692.9094.0792.7993.6293.621.46%239,718
Sep 21, 202693.3893.3891.5392.2792.27-0.62%423,402
Sep 18, 202695.6995.6992.2792.8592.85-3.28%1,646,339
Sep 17, 202696.8897.1195.4196.0096.00-0.26%319,943
Sep 16, 202695.2196.8995.2196.2596.251.27%449,075
Sep 15, 202694.3895.8393.4895.0495.040.75%497,956
Sep 14, 202693.6395.1593.0994.6994.330.92%434,724
Sep 11, 202691.7594.5091.4693.8393.473.14%449,274
Sep 10, 202691.8692.5990.7290.9790.62-0.77%495,373
Sep 9, 202693.0593.0591.3091.6891.33-1.69%428,716
Sep 8, 202694.4594.9893.0993.2692.91-1.83%680,283
Sep 4, 202693.0095.3793.0095.0094.641.85%456,310
Sep 3, 202692.4793.8692.3593.2792.921.20%304,361
Sep 2, 202691.1392.7191.1392.1691.811.30%313,104
Sep 1, 202692.6393.1990.7390.9890.63-2.17%331,028
Aug 31, 202692.4893.0392.1193.0092.650.12%584,742
Aug 28, 202693.2493.7492.5092.8992.54-0.11%267,707
Aug 27, 202691.9093.6991.9092.9992.640.30%483,223
Aug 26, 202693.1893.8492.6492.7192.36-0.69%246,877
Aug 25, 202695.6195.8992.9493.3593.00-1.91%450,747
Aug 24, 202695.0096.3394.6295.1794.810.08%393,735
Aug 21, 202695.7795.8494.6495.0994.73-0.67%290,071
Aug 20, 202696.1796.6295.2295.7395.37-1.04%453,348
Aug 19, 202695.0596.8494.8796.7496.372.19%454,154
Aug 18, 202695.2696.3794.5394.6794.31-0.49%275,640
Aug 17, 202695.9196.6994.8895.1494.78-1.41%302,018
Aug 14, 202696.5398.5996.0896.5096.130.54%528,436
Aug 13, 202693.4096.4589.9895.9895.624.80%522,458
Aug 12, 202692.2792.2790.7291.5891.23-0.89%358,420
Aug 11, 202692.3693.6492.3692.4092.05-0.06%267,705
Aug 10, 202691.7692.5091.3092.4692.110.43%265,972
Aug 7, 202692.9093.9691.1692.0691.71-1.01%707,737
Aug 6, 202694.1494.1492.3893.0092.65-0.76%423,992
Aug 5, 202695.5595.6393.2493.7193.35-1.37%316,480
Aug 4, 202693.5095.0492.9195.0194.652.22%375,247
Jul 31, 202692.4593.6292.4192.9592.600.08%436,530
Jul 30, 202694.0594.2592.4692.8892.53-1.16%316,558