Canada markets open in 4 hours 15 minutes

CCL Industries Inc. (CCDBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
51.69+0.36 (+0.70%)
At close: 03:56PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202451.6651.7951.6651.6951.695,200
Apr 19, 202451.3351.3351.3351.3351.33-
Apr 18, 202451.0551.3351.0551.3351.33600
Apr 17, 202450.7550.7550.6850.6850.68200
Apr 16, 202449.7450.2549.7450.1550.15200
Apr 15, 202450.0850.3350.0850.3350.332,100
Apr 12, 202449.9049.9049.9049.9049.90100
Apr 11, 202450.2550.6450.2550.6450.64100
Apr 10, 202450.7350.7350.3850.5450.54100
Apr 09, 202450.9250.9250.9250.9250.92100
Apr 08, 202450.6950.8150.3650.8050.804,100
Apr 05, 202446.3451.0646.3451.0651.06500
Apr 04, 202450.7750.7850.7450.7850.782,900
Apr 03, 202450.8750.8750.8750.8750.87100
Apr 02, 202451.1851.1851.1851.1851.18-
Apr 01, 202450.9951.1850.9951.1851.182,100
Mar 28, 202451.6151.6151.6151.6151.61100
Mar 27, 202451.2051.2051.2051.2051.2071,500
Mar 26, 202451.5551.5851.5551.5851.58253,300
Mar 25, 202451.9952.4151.8751.8751.87300,900
Mar 22, 202451.3452.5151.3452.5152.51100
Mar 21, 202452.6952.6952.6952.6952.69-
Mar 20, 202452.6252.6952.6252.6952.69100
Mar 19, 202452.4152.5252.3952.5252.52300
Mar 18, 202452.4852.5052.3752.5052.504,200
Mar 15, 202452.3952.3952.3952.3952.39300
Mar 14, 202453.7353.7352.5252.5252.525,700
Mar 14, 20240.215 Dividend
Mar 13, 202454.4954.4954.4954.4954.2825,500
Mar 12, 202454.7054.7054.3454.4954.282,900
Mar 11, 202454.1754.6154.1754.6154.3927,800
Mar 08, 202454.3154.6854.2954.5754.352,000
Mar 07, 202452.6953.7952.6953.7953.58200
Mar 06, 202452.6952.6952.6952.6952.48100
Mar 05, 202450.9851.0650.9851.0650.8618,500
Mar 04, 202450.8550.8550.8550.8550.6554,400
Mar 01, 202450.7250.7250.7250.7250.52-
Feb 29, 202450.8050.8050.7250.7250.5229,700
Feb 28, 202451.3551.3551.3551.3551.15100
Feb 27, 202451.1051.2750.9550.9550.752,000
Feb 26, 202450.9551.3350.9551.3351.13100
Feb 23, 202450.6750.6750.6750.6750.47100
Feb 22, 202446.6650.1945.7850.1949.991,000
Feb 21, 202443.2243.2243.2243.2243.05100
Feb 20, 202443.7843.7843.7843.7843.61100
Feb 16, 202443.7644.2843.7644.2844.11100
Feb 15, 202442.3142.3142.3142.3142.14-
Feb 14, 202442.1042.3142.1042.3142.14100
Feb 13, 202441.7841.7841.7841.7841.62100
Feb 12, 202442.5442.5442.3542.3542.18100
Feb 09, 202441.2041.2041.2041.2041.04-
Feb 08, 202441.9541.9541.2041.2041.04300
Feb 07, 202442.4042.4042.4042.4042.23-
Feb 06, 202442.4042.4042.4042.4042.23200
Feb 05, 202441.9441.9441.7341.8141.65100
Feb 02, 202442.5942.5942.5942.5942.42100
Feb 01, 202443.2243.2243.1043.1042.93100
Jan 31, 202443.5643.7443.5243.5243.35200
Jan 30, 202443.7043.7043.7043.7043.53100
Jan 29, 202443.6543.8643.6543.8643.69500
Jan 26, 202443.2143.2143.2143.2143.04-
Jan 25, 202442.8243.2142.8243.2143.04200
Jan 24, 202443.3143.3142.6642.6642.49200
Jan 23, 202442.7842.7842.7842.7842.61100
Jan 22, 202442.3942.4442.0642.0641.89200
Jan 19, 202441.7341.7341.7341.7341.57-
Jan 18, 202441.7341.7341.7341.7341.57100
Jan 17, 202441.2041.2041.2041.2041.045,100
Jan 16, 202441.5642.0341.5641.7741.61100
Jan 12, 202443.2243.2243.2243.2243.05500
Jan 11, 202442.5342.5342.5342.5342.363,600
Jan 10, 202442.7142.7142.6842.6842.51100
Jan 09, 202442.8242.8242.8042.8042.633,800
Jan 08, 202443.2743.2743.2743.2743.101,400
Jan 05, 202443.8243.8243.6443.6443.476,300
Jan 04, 202443.3343.3343.3343.3343.16-
Jan 03, 202443.3343.3343.3343.3343.161,300
Jan 02, 202444.9444.9444.9444.9444.762,200
Dec 29, 202344.7144.9444.7144.9444.761,000
Dec 28, 202344.8244.8244.8244.8244.647,500
Dec 27, 202343.8843.8843.8843.8843.7112,400
Dec 26, 202343.8843.8843.8843.8843.71100
Dec 22, 202344.4344.4344.4344.4344.25-
Dec 21, 202344.4344.5944.4344.4344.25400
Dec 20, 202344.2644.2644.2644.2644.091,300
Dec 19, 202344.6444.9944.4444.4444.2618,100
Dec 18, 202344.3544.3544.3544.3544.185,200
Dec 15, 202344.2344.2344.2344.2344.066,400
Dec 14, 202345.3645.3644.9244.9244.7423,400
Dec 14, 20230.196 Dividend
Dec 13, 202344.5644.8444.5644.8444.471,200
Dec 12, 202344.4244.4244.3944.3944.024,400
Dec 11, 202344.2044.2244.2044.2243.8518,000
Dec 08, 202343.8343.8343.8143.8143.45400
Dec 07, 202343.8943.8943.8943.8943.53100
Dec 06, 202342.4742.7242.4742.7242.37100
Dec 05, 202342.2442.2442.2442.2441.891,900
Dec 04, 202342.3242.3342.2442.2441.89300
Dec 01, 202342.1942.2842.1942.2841.93600
Nov 30, 202341.5441.5441.4741.4741.132,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...