CCL Industries Inc. (CCDBF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

53.91

-0.17

(-0.31%)

At close: 03:53PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	54.16	54.28	53.75	53.91	53.91	900
Jul 25, 2024	53.99	53.99	53.99	53.99	53.99	100
Jul 24, 2024	53.88	54.02	53.78	54.02	54.02	800
Jul 23, 2024	53.59	53.59	53.26	53.29	53.29	400
Jul 22, 2024	53.91	53.91	53.10	53.49	53.49	100
Jul 19, 2024	53.33	53.33	53.33	53.33	53.33	100
Jul 18, 2024	54.02	54.02	54.02	54.02	54.02	100
Jul 17, 2024	53.99	54.03	53.89	53.94	53.94	400
Jul 16, 2024	53.52	53.52	53.41	53.41	53.41	100
Jul 15, 2024	53.49	53.49	52.71	52.71	52.71	300
Jul 12, 2024	53.53	53.53	53.53	53.53	53.53	200
Jul 11, 2024	53.48	53.48	53.45	53.46	53.46	1,100
Jul 10, 2024	52.17	52.23	52.17	52.23	52.23	100
Jul 09, 2024	51.41	51.43	51.41	51.41	51.41	1,600
Jul 08, 2024	51.57	51.77	51.57	51.77	51.77	100
Jul 05, 2024	52.10	52.10	51.85	51.85	51.85	100
Jul 03, 2024	52.48	52.94	52.48	52.94	52.94	200
Jul 02, 2024	50.00	50.00	50.00	50.00	50.00	-
Jul 01, 2024	50.00	50.00	50.00	50.00	50.00	1,000
Jun 28, 2024	52.63	52.63	52.45	52.61	52.61	200
Jun 27, 2024	52.94	52.94	52.70	52.70	52.70	200
Jun 26, 2024	52.22	52.40	52.22	52.40	52.40	100
Jun 25, 2024	52.69	52.69	52.69	52.69	52.69	100
Jun 24, 2024	52.66	52.69	52.57	52.69	52.69	300
Jun 21, 2024	51.96	51.96	51.65	51.87	51.87	300
Jun 20, 2024	51.63	51.73	51.18	51.45	51.45	2,300
Jun 18, 2024	52.20	52.39	52.20	52.39	52.39	100
Jun 17, 2024	52.09	52.09	52.09	52.09	52.09	400
Jun 14, 2024	51.61	51.61	51.61	51.61	51.61	4,600
Jun 14, 2024	0.211 Dividend
Jun 13, 2024	51.82	51.82	51.82	51.82	51.61	1,000
Jun 12, 2024	52.82	52.82	52.82	52.82	52.60	1,100
Jun 11, 2024	52.13	52.82	52.13	52.82	52.60	100
Jun 10, 2024	52.06	52.06	52.06	52.06	51.85	4,400
Jun 07, 2024	52.89	52.89	52.43	52.43	52.22	100
Jun 06, 2024	52.49	52.70	52.39	52.70	52.49	2,200
Jun 05, 2024	51.55	51.55	51.55	51.55	51.34	100
Jun 04, 2024	51.26	51.30	51.19	51.30	51.09	900
Jun 03, 2024	51.24	51.25	51.19	51.19	50.98	400
May 31, 2024	50.46	50.46	50.44	50.44	50.23	400
May 30, 2024	50.68	50.68	50.68	50.68	50.47	100
May 29, 2024	50.42	50.42	50.30	50.30	50.10	200
May 28, 2024	51.88	51.88	51.44	51.44	51.23	500
May 24, 2024	52.39	52.39	52.39	52.39	52.18	-
May 23, 2024	52.56	52.56	52.39	52.39	52.18	200
May 22, 2024	52.36	52.38	52.36	52.38	52.17	300
May 21, 2024	51.78	51.78	51.78	51.78	51.57	100
May 20, 2024	54.03	54.03	52.66	52.66	52.45	100
May 17, 2024	52.18	52.18	52.18	52.18	51.97	-
May 16, 2024	52.18	52.18	52.18	52.18	51.97	-
May 15, 2024	52.18	52.18	52.18	52.18	51.97	-
May 14, 2024	52.18	52.18	52.18	52.18	51.97	-
May 13, 2024	52.18	52.18	52.18	52.18	51.97	-
May 10, 2024	52.18	52.18	52.18	52.18	51.97	700
May 09, 2024	53.19	53.19	53.19	53.19	52.97	-
May 08, 2024	53.01	53.19	53.01	53.19	52.97	35,300
May 07, 2024	52.44	52.60	52.44	52.60	52.39	100
May 06, 2024	52.61	52.61	52.23	52.23	52.02	800
May 03, 2024	51.89	51.89	51.76	51.76	51.55	14,800
May 02, 2024	52.01	52.01	51.57	51.57	51.36	6,900
May 01, 2024	51.85	51.85	51.85	51.85	51.64	-
Apr 30, 2024	51.85	51.85	51.85	51.85	51.64	12,600
Apr 29, 2024	51.91	51.97	51.85	51.85	51.64	1,700
Apr 26, 2024	51.80	51.80	51.80	51.80	51.59	100
Apr 25, 2024	51.04	51.80	51.04	51.80	51.59	200
Apr 24, 2024	51.80	51.80	51.80	51.80	51.59	100
Apr 23, 2024	52.43	52.43	52.43	52.43	52.22	100
Apr 22, 2024	51.66	51.79	51.66	51.69	51.48	5,200
Apr 19, 2024	51.33	51.33	51.33	51.33	51.12	-
Apr 18, 2024	51.05	51.33	51.05	51.33	51.12	600
Apr 17, 2024	50.75	50.75	50.68	50.68	50.47	200
Apr 16, 2024	49.74	50.25	49.74	50.15	49.95	200
Apr 15, 2024	50.08	50.33	50.08	50.33	50.13	2,100
Apr 12, 2024	49.90	49.90	49.90	49.90	49.70	100
Apr 11, 2024	50.25	50.64	50.25	50.64	50.43	100
Apr 10, 2024	50.73	50.73	50.38	50.54	50.33	100
Apr 09, 2024	50.92	50.92	50.92	50.92	50.71	100
Apr 08, 2024	50.69	50.81	50.36	50.80	50.59	4,100
Apr 05, 2024	46.34	51.06	46.34	51.06	50.85	500
Apr 04, 2024	50.77	50.78	50.74	50.78	50.57	2,900
Apr 03, 2024	50.87	50.87	50.87	50.87	50.66	100
Apr 02, 2024	51.18	51.18	51.18	51.18	50.97	-
Apr 01, 2024	50.99	51.18	50.99	51.18	50.97	2,100
Mar 28, 2024	51.61	51.61	51.61	51.61	51.40	100
Mar 27, 2024	51.20	51.20	51.20	51.20	50.99	71,500
Mar 26, 2024	51.55	51.58	51.55	51.58	51.37	253,300
Mar 25, 2024	51.99	52.41	51.87	51.87	51.66	300,900
Mar 22, 2024	51.34	52.51	51.34	52.51	52.30	100
Mar 21, 2024	52.69	52.69	52.69	52.69	52.48	-
Mar 20, 2024	52.62	52.69	52.62	52.69	52.48	100
Mar 19, 2024	52.41	52.52	52.39	52.52	52.31	300
Mar 18, 2024	52.48	52.50	52.37	52.50	52.29	4,200
Mar 15, 2024	52.39	52.39	52.39	52.39	52.18	300
Mar 14, 2024	53.73	53.73	52.52	52.52	52.31	5,700
Mar 14, 2024	0.215 Dividend
Mar 13, 2024	54.49	54.49	54.49	54.49	54.05	25,500
Mar 12, 2024	54.70	54.70	54.34	54.49	54.05	2,900
Mar 11, 2024	54.17	54.61	54.17	54.61	54.17	27,800
Mar 08, 2024	54.31	54.68	54.29	54.57	54.13	2,000
Mar 07, 2024	52.69	53.79	52.69	53.79	53.36	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,048.68+1,282.62(+1.38%)

CCL Industries Inc. (CCDBF)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,048.68
+1,282.62(+1.38%)