CCL Industries Inc. (CCDBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

51.33

0.00

(0.00%)

At close: 12:11PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	51.33	51.33	51.33	51.33	51.33	-
Apr 18, 2024	51.05	51.33	51.05	51.33	51.33	600
Apr 17, 2024	50.75	50.75	50.68	50.68	50.68	200
Apr 16, 2024	49.74	50.25	49.74	50.15	50.15	200
Apr 15, 2024	50.08	50.33	50.08	50.33	50.33	2,100
Apr 12, 2024	49.90	49.90	49.90	49.90	49.90	100
Apr 11, 2024	50.25	50.64	50.25	50.64	50.64	100
Apr 10, 2024	50.73	50.73	50.38	50.54	50.54	100
Apr 09, 2024	50.92	50.92	50.92	50.92	50.92	100
Apr 08, 2024	50.69	50.81	50.36	50.80	50.80	4,100
Apr 05, 2024	46.34	51.06	46.34	51.06	51.06	500
Apr 04, 2024	50.77	50.78	50.74	50.78	50.78	2,900
Apr 03, 2024	50.87	50.87	50.87	50.87	50.87	100
Apr 02, 2024	51.18	51.18	51.18	51.18	51.18	-
Apr 01, 2024	50.99	51.18	50.99	51.18	51.18	2,100
Mar 28, 2024	51.61	51.61	51.61	51.61	51.61	100
Mar 27, 2024	51.20	51.20	51.20	51.20	51.20	71,500
Mar 26, 2024	51.55	51.58	51.55	51.58	51.58	253,300
Mar 25, 2024	51.99	52.41	51.87	51.87	51.87	300,900
Mar 22, 2024	51.34	52.51	51.34	52.51	52.51	100
Mar 21, 2024	52.69	52.69	52.69	52.69	52.69	-
Mar 20, 2024	52.62	52.69	52.62	52.69	52.69	100
Mar 19, 2024	52.41	52.52	52.39	52.52	52.52	300
Mar 18, 2024	52.48	52.50	52.37	52.50	52.50	4,200
Mar 15, 2024	52.39	52.39	52.39	52.39	52.39	300
Mar 14, 2024	53.73	53.73	52.52	52.52	52.52	5,700
Mar 14, 2024	0.215 Dividend
Mar 13, 2024	54.49	54.49	54.49	54.49	54.28	25,500
Mar 12, 2024	54.70	54.70	54.34	54.49	54.28	2,900
Mar 11, 2024	54.17	54.61	54.17	54.61	54.39	27,800
Mar 08, 2024	54.31	54.68	54.29	54.57	54.35	2,000
Mar 07, 2024	52.69	53.79	52.69	53.79	53.58	200
Mar 06, 2024	52.69	52.69	52.69	52.69	52.48	100
Mar 05, 2024	50.98	51.06	50.98	51.06	50.86	18,500
Mar 04, 2024	50.85	50.85	50.85	50.85	50.65	54,400
Mar 01, 2024	50.72	50.72	50.72	50.72	50.52	-
Feb 29, 2024	50.80	50.80	50.72	50.72	50.52	29,700
Feb 28, 2024	51.35	51.35	51.35	51.35	51.15	100
Feb 27, 2024	51.10	51.27	50.95	50.95	50.75	2,000
Feb 26, 2024	50.95	51.33	50.95	51.33	51.13	100
Feb 23, 2024	50.67	50.67	50.67	50.67	50.47	100
Feb 22, 2024	46.66	50.19	45.78	50.19	49.99	1,000
Feb 21, 2024	43.22	43.22	43.22	43.22	43.05	100
Feb 20, 2024	43.78	43.78	43.78	43.78	43.61	100
Feb 16, 2024	43.76	44.28	43.76	44.28	44.11	100
Feb 15, 2024	42.31	42.31	42.31	42.31	42.14	-
Feb 14, 2024	42.10	42.31	42.10	42.31	42.14	100
Feb 13, 2024	41.78	41.78	41.78	41.78	41.62	100
Feb 12, 2024	42.54	42.54	42.35	42.35	42.18	100
Feb 09, 2024	41.20	41.20	41.20	41.20	41.04	-
Feb 08, 2024	41.95	41.95	41.20	41.20	41.04	300
Feb 07, 2024	42.40	42.40	42.40	42.40	42.23	-
Feb 06, 2024	42.40	42.40	42.40	42.40	42.23	200
Feb 05, 2024	41.94	41.94	41.73	41.81	41.65	100
Feb 02, 2024	42.59	42.59	42.59	42.59	42.42	100
Feb 01, 2024	43.22	43.22	43.10	43.10	42.93	100
Jan 31, 2024	43.56	43.74	43.52	43.52	43.35	200
Jan 30, 2024	43.70	43.70	43.70	43.70	43.53	100
Jan 29, 2024	43.65	43.86	43.65	43.86	43.69	500
Jan 26, 2024	43.21	43.21	43.21	43.21	43.04	-
Jan 25, 2024	42.82	43.21	42.82	43.21	43.04	200
Jan 24, 2024	43.31	43.31	42.66	42.66	42.49	200
Jan 23, 2024	42.78	42.78	42.78	42.78	42.61	100
Jan 22, 2024	42.39	42.44	42.06	42.06	41.89	200
Jan 19, 2024	41.73	41.73	41.73	41.73	41.57	-
Jan 18, 2024	41.73	41.73	41.73	41.73	41.57	100
Jan 17, 2024	41.20	41.20	41.20	41.20	41.04	5,100
Jan 16, 2024	41.56	42.03	41.56	41.77	41.61	100
Jan 12, 2024	43.22	43.22	43.22	43.22	43.05	500
Jan 11, 2024	42.53	42.53	42.53	42.53	42.36	3,600
Jan 10, 2024	42.71	42.71	42.68	42.68	42.51	100
Jan 09, 2024	42.82	42.82	42.80	42.80	42.63	3,800
Jan 08, 2024	43.27	43.27	43.27	43.27	43.10	1,400
Jan 05, 2024	43.82	43.82	43.64	43.64	43.47	6,300
Jan 04, 2024	43.33	43.33	43.33	43.33	43.16	-
Jan 03, 2024	43.33	43.33	43.33	43.33	43.16	1,300
Jan 02, 2024	44.94	44.94	44.94	44.94	44.76	2,200
Dec 29, 2023	44.71	44.94	44.71	44.94	44.76	1,000
Dec 28, 2023	44.82	44.82	44.82	44.82	44.64	7,500
Dec 27, 2023	43.88	43.88	43.88	43.88	43.71	12,400
Dec 26, 2023	43.88	43.88	43.88	43.88	43.71	100
Dec 22, 2023	44.43	44.43	44.43	44.43	44.25	-
Dec 21, 2023	44.43	44.59	44.43	44.43	44.25	400
Dec 20, 2023	44.26	44.26	44.26	44.26	44.09	1,300
Dec 19, 2023	44.64	44.99	44.44	44.44	44.26	18,100
Dec 18, 2023	44.35	44.35	44.35	44.35	44.18	5,200
Dec 15, 2023	44.23	44.23	44.23	44.23	44.06	6,400
Dec 14, 2023	45.36	45.36	44.92	44.92	44.74	23,400
Dec 14, 2023	0.196 Dividend
Dec 13, 2023	44.56	44.84	44.56	44.84	44.47	1,200
Dec 12, 2023	44.42	44.42	44.39	44.39	44.02	4,400
Dec 11, 2023	44.20	44.22	44.20	44.22	43.85	18,000
Dec 08, 2023	43.83	43.83	43.81	43.81	43.45	400
Dec 07, 2023	43.89	43.89	43.89	43.89	43.53	100
Dec 06, 2023	42.47	42.72	42.47	42.72	42.37	100
Dec 05, 2023	42.24	42.24	42.24	42.24	41.89	1,900
Dec 04, 2023	42.32	42.33	42.24	42.24	41.89	300
Dec 01, 2023	42.19	42.28	42.19	42.28	41.93	600
Nov 30, 2023	41.54	41.54	41.47	41.47	41.13	2,900
Nov 29, 2023	41.34	41.34	41.33	41.33	40.99	2,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,717.45+3,522.07(+4.18%)

CCL Industries Inc. (CCDBF)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,717.45
+3,522.07(+4.18%)