Canada markets closed

CCL Industries Inc. (CCDBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
50.720.00 (0.00%)
At close: 12:00PM EST
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202450.7250.7250.7250.7250.72-
Feb 29, 202450.8050.8050.7250.7250.7229,700
Feb 28, 202451.3551.3551.3551.3551.35100
Feb 27, 202451.1051.2750.9550.9550.952,000
Feb 26, 202450.9551.3350.9551.3351.33100
Feb 23, 202450.6750.6750.6750.6750.67100
Feb 22, 202446.6650.1945.7850.1950.191,000
Feb 21, 202443.2243.2243.2243.2243.22100
Feb 20, 202443.7843.7843.7843.7843.78100
Feb 16, 202443.7644.2843.7644.2844.28100
Feb 15, 202442.3142.3142.3142.3142.31-
Feb 14, 202442.1042.3142.1042.3142.31100
Feb 13, 202441.7841.7841.7841.7841.78100
Feb 12, 202442.5442.5442.3542.3542.35100
Feb 09, 202441.2041.2041.2041.2041.20-
Feb 08, 202441.9541.9541.2041.2041.20300
Feb 07, 202442.4042.4042.4042.4042.40-
Feb 06, 202442.4042.4042.4042.4042.40200
Feb 05, 202441.9441.9441.7341.8141.81100
Feb 02, 202442.5942.5942.5942.5942.59100
Feb 01, 202443.2243.2243.1043.1043.10100
Jan 31, 202443.5643.7443.5243.5243.52200
Jan 30, 202443.7043.7043.7043.7043.70100
Jan 29, 202443.6543.8643.6543.8643.86500
Jan 26, 202443.2143.2143.2143.2143.21-
Jan 25, 202442.8243.2142.8243.2143.21200
Jan 24, 202443.3143.3142.6642.6642.66200
Jan 23, 202442.7842.7842.7842.7842.78100
Jan 22, 202442.3942.4442.0642.0642.06200
Jan 19, 202441.7341.7341.7341.7341.73-
Jan 18, 202441.7341.7341.7341.7341.73100
Jan 17, 202441.2041.2041.2041.2041.205,100
Jan 16, 202441.5642.0341.5641.7741.77100
Jan 12, 202443.2243.2243.2243.2243.22500
Jan 11, 202442.5342.5342.5342.5342.533,600
Jan 10, 202442.7142.7142.6842.6842.68100
Jan 09, 202442.8242.8242.8042.8042.803,800
Jan 08, 202443.2743.2743.2743.2743.271,400
Jan 05, 202443.8243.8243.6443.6443.646,300
Jan 04, 202443.3343.3343.3343.3343.33-
Jan 03, 202443.3343.3343.3343.3343.331,300
Jan 02, 202444.9444.9444.9444.9444.942,200
Dec 29, 202344.7144.9444.7144.9444.941,000
Dec 28, 202344.8244.8244.8244.8244.827,500
Dec 27, 202343.8843.8843.8843.8843.8812,400
Dec 26, 202343.8843.8843.8843.8843.88100
Dec 22, 202344.4344.4344.4344.4344.43-
Dec 21, 202344.4344.5944.4344.4344.43400
Dec 20, 202344.2644.2644.2644.2644.261,300
Dec 19, 202344.6444.9944.4444.4444.4418,100
Dec 18, 202344.3544.3544.3544.3544.355,200
Dec 15, 202344.2344.2344.2344.2344.236,400
Dec 14, 202345.3645.3644.9244.9244.9223,400
Dec 14, 20230.196 Dividend
Dec 13, 202344.5644.8444.5644.8444.641,200
Dec 12, 202344.4244.4244.3944.3944.204,400
Dec 11, 202344.2044.2244.2044.2244.0318,000
Dec 08, 202343.8343.8343.8143.8143.62400
Dec 07, 202343.8943.8943.8943.8943.70100
Dec 06, 202342.4742.7242.4742.7242.53100
Dec 05, 202342.2442.2442.2442.2442.061,900
Dec 04, 202342.3242.3342.2442.2442.06300
Dec 01, 202342.1942.2842.1942.2842.10600
Nov 30, 202341.5441.5441.4741.4741.292,900
Nov 29, 202341.3441.3441.3341.3341.152,800
Nov 28, 202337.3642.0037.3642.0041.82700
Nov 27, 202342.1342.1342.1342.1341.952,100
Nov 24, 202342.1342.1342.1342.1341.95-
Nov 22, 202341.9342.1341.9342.1341.95100
Nov 21, 202342.5042.5042.5042.5042.312,700
Nov 20, 202342.0542.5041.9642.5042.312,800
Nov 17, 202342.5442.5442.5442.5442.352,000
Nov 16, 202342.1942.1942.1842.1842.004,500
Nov 15, 202342.2842.2841.9041.9441.763,100
Nov 14, 202342.0642.7042.0342.7042.513,700
Nov 13, 202340.3841.5140.3841.3841.204,600
Nov 10, 202338.1938.3138.1938.3138.14800
Nov 09, 202339.9939.9939.1539.1538.98100
Nov 08, 202339.8539.8539.8539.8539.681,600
Nov 07, 202340.3440.3439.8539.8539.68100
Nov 06, 202340.7440.7440.6740.6740.492,400
Nov 03, 202340.6040.6040.6040.6040.421,400
Nov 02, 202339.5540.1439.5540.0439.861,000
Nov 01, 202339.2339.2339.2339.2339.06600
Oct 31, 202339.1539.4039.1539.2339.062,500
Oct 30, 202339.2939.7139.2939.7139.54900
Oct 27, 202338.9038.9038.8938.8938.723,000
Oct 26, 202339.7639.7639.7639.7639.591,900
Oct 25, 202340.1340.1340.1340.1339.951,500
Oct 24, 202340.0940.0940.0940.0939.91600
Oct 23, 202340.5340.6540.4140.4140.236,600
Oct 20, 202340.4540.4540.4540.4540.27-
Oct 19, 202339.9840.4639.9640.4540.274,600
Oct 18, 202341.5641.5641.5641.5641.383,600
Oct 17, 202341.5641.5641.5641.5641.383,600
Oct 16, 202341.4741.5641.4741.5641.3812,100
Oct 13, 202341.0341.0341.0341.0340.85100
Oct 12, 202341.5941.5941.2241.2341.05100
Oct 11, 202341.6741.9641.6741.9341.754,100
Oct 10, 202341.6341.6341.4941.5141.332,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...