Canada markets closed

CCL Industries Inc. (CCDBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
46.63-0.67 (-1.42%)
At close: 12:10PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202246.6546.6546.6346.6346.63100
Dec 01, 202247.3047.3047.3047.3047.30-
Nov 30, 202247.3047.3047.3047.3047.302,100
Nov 29, 202247.3047.3047.3047.3047.30100
Nov 28, 202247.7447.7447.7447.7447.741,000
Nov 25, 202247.7447.7447.7447.7447.74-
Nov 23, 202247.7947.7947.7447.7447.741,500
Nov 22, 202246.5546.5546.5546.5546.551,200
Nov 21, 202246.3746.5546.3746.5546.55500
Nov 18, 202246.5146.5146.5146.5146.51-
Nov 17, 202246.5146.5146.5146.5146.51100
Nov 16, 202245.8845.8845.8845.8845.88-
Nov 15, 202245.0545.8845.0545.8845.88100
Nov 14, 202245.0045.0545.0045.0545.052,900
Nov 11, 202244.7844.7844.7844.7844.782,700
Nov 10, 202244.7844.7844.7844.7844.78100
Nov 09, 202246.1846.1846.1846.1846.18-
Nov 08, 202246.5246.5246.1846.1846.18600
Nov 07, 202245.8545.9145.8545.9145.91200
Nov 04, 202246.0746.0746.0746.0746.07100
Nov 03, 202244.7344.7344.5744.5744.57200
Nov 02, 202245.6745.6745.6745.6745.67200
Nov 01, 202248.0848.0945.0145.0145.01200
Oct 31, 202247.0847.0846.2846.2846.28300
Oct 28, 202248.8448.8448.8048.8048.80300
Oct 27, 202248.2848.2848.2848.2848.28-
Oct 26, 202248.2848.2848.2848.2848.28100
Oct 25, 202248.6648.6648.6648.6648.66100
Oct 24, 202248.3248.8248.3248.8248.82200
Oct 21, 202247.7949.0247.7949.0249.02200
Oct 20, 202248.0048.0048.0048.0048.00100
Oct 19, 202247.7147.7147.7147.7147.71-
Oct 18, 202247.7147.7147.7147.7147.71100
Oct 17, 202247.5547.5547.1647.1647.1610,200
Oct 14, 202246.3546.3546.3546.3546.35-
Oct 13, 202246.2846.3546.2846.3546.35100
Oct 12, 202246.2846.5546.1746.5546.55300
Oct 11, 202246.6546.6545.8445.8645.86100
Oct 10, 202246.2546.2546.2546.2546.25100
Oct 07, 202246.2346.2445.8546.1446.14800
Oct 06, 202247.1647.1647.1147.1147.11200
Oct 05, 202249.5649.5649.1449.3949.39500
Oct 04, 202249.8349.8349.6949.6949.69200
Oct 03, 202249.1449.4849.1449.4849.48100
Sept 30, 202247.9648.7347.9648.5248.52300
Sept 29, 202246.9346.9346.7046.7046.70100
Sept 28, 202247.0547.1347.0547.1347.13100
Sept 27, 202246.8746.8746.8746.8746.878,900
Sept 26, 202248.1148.1147.3047.3047.30200
Sept 23, 202247.7747.7747.7747.7747.77100
Sept 22, 202248.5848.5848.5848.5848.58100
Sept 21, 202250.8750.8750.8750.8750.87-
Sept 20, 202250.6450.8750.6450.8750.87300
Sept 19, 202249.5349.5349.5349.5349.53-
Sept 16, 202249.5349.5349.5349.5349.53400
Sept 15, 202251.1551.1551.1551.1551.15100
Sept 14, 202251.0251.0251.0251.0251.02100
Sept 14, 20220.182 Dividend
Sept 13, 202251.9151.9151.4351.5151.33600
Sept 12, 202252.8953.1752.8752.9052.711,000
Sept 09, 202252.5552.9852.5252.9852.79800
Sept 08, 202251.0551.3151.0551.3151.13100
Sept 07, 202249.0549.0549.0549.0548.88-
Sept 06, 202249.0549.0549.0549.0548.88100
Sept 02, 202248.9949.0948.9949.0048.83200
Sept 01, 202247.7648.2247.7648.2248.05200
Aug 31, 202249.5949.5949.5949.5949.41900
Aug 30, 202249.7149.7149.7149.7149.53-
Aug 29, 202249.7149.7149.7149.7149.53-
Aug 26, 202249.7149.7149.7149.7149.53-
Aug 25, 202249.7149.7149.7149.7149.53100
Aug 24, 202250.0650.0650.0550.0549.87200
Aug 23, 202249.4649.4649.4649.4649.29-
Aug 22, 202249.4649.4649.4649.4649.29100
Aug 19, 202251.1351.1351.1351.1350.95-
Aug 18, 202251.1351.1351.1351.1350.95600
Aug 17, 202250.7050.7050.7050.7050.52200
Aug 16, 202249.9349.9349.9349.9349.75100
Aug 15, 202249.4549.5349.4149.5349.358,200
Aug 12, 202250.6150.6150.6150.6150.43-
Aug 11, 202250.5750.6150.5750.6150.43100
Aug 10, 202249.6050.2549.6050.2550.07400
Aug 09, 202248.1848.1848.1848.1848.01-
Aug 08, 202248.1848.1848.1848.1848.01-
Aug 05, 202248.1848.1848.1848.1848.01100
Aug 04, 202248.9748.9748.9748.9748.80-
Aug 03, 202248.9748.9748.9748.9748.80700
Aug 02, 202249.7549.9149.7549.9149.73100
Aug 01, 202249.8349.8349.8349.8349.65-
Jul 29, 202249.2549.8849.2549.8349.651,000
Jul 28, 202249.2949.2949.2949.2949.121,100
Jul 27, 202249.2949.2949.2949.2949.12100
Jul 26, 202249.1649.1649.1649.1648.99100
Jul 25, 202248.8448.8448.8448.8448.67-
Jul 22, 202248.8448.8448.8448.8448.67-
Jul 21, 202248.8448.8448.8448.8448.67-
Jul 20, 202248.8448.8448.8448.8448.67-
Jul 19, 202247.7048.8447.7048.8448.67300
Jul 18, 202247.9547.9547.9547.9547.78-
Jul 15, 202247.9547.9547.9547.9547.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...