CCL Industries Inc. (CCL-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 11:54AM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| Apr 25, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| Apr 24, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| Apr 23, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| Apr 22, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| Apr 19, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| Apr 18, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| Apr 17, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 100 |
| Apr 16, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 400 |
| Apr 15, 2024 | 70.72 | 70.72 | 70.29 | 70.45 | 70.45 | 400 |
| Apr 12, 2024 | 70.26 | 70.26 | 70.25 | 70.25 | 70.25 | 1,900 |
| Apr 11, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
| Apr 10, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
| Apr 09, 2024 | 70.00 | 71.33 | 70.00 | 71.33 | 71.33 | 200 |
| Apr 08, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| Apr 05, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 100 |
| Apr 04, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 100 |
| Apr 03, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 100 |
| Apr 02, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| Apr 01, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 100 |
| Mar 28, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 100 |
| Mar 27, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 100 |
| Mar 26, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
| Mar 25, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 100 |
| Mar 22, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Mar 21, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Mar 20, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Mar 19, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Mar 18, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Mar 15, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Mar 14, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 100 |
| Mar 14, 2024 | 0.288 Dividend | |||||
| Mar 13, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.19 | - |
| Mar 12, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.19 | - |
| Mar 11, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.19 | - |
| Mar 08, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.19 | - |
| Mar 07, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.19 | 200 |
| Mar 06, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.03 | 100 |
| Mar 05, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.71 | 100 |
| Mar 04, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.67 | - |
| Mar 01, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.67 | 100 |
| Feb 29, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.72 | 100 |
| Feb 28, 2024 | 70.00 | 71.01 | 70.00 | 71.01 | 70.73 | 200 |
| Feb 27, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.21 | 100 |
| Feb 26, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 70.99 | - |
| Feb 23, 2024 | 68.68 | 71.27 | 68.68 | 71.27 | 70.99 | 2,100 |
| Feb 22, 2024 | 62.00 | 68.68 | 62.00 | 68.68 | 68.41 | 3,300 |
| Feb 21, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.26 | - |
| Feb 20, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.26 | 400 |
| Feb 16, 2024 | 59.52 | 59.52 | 59.00 | 59.00 | 58.77 | 500 |
| Feb 15, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.77 | 100 |
| Feb 14, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.76 | 200 |
| Feb 13, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.05 | - |
| Feb 12, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.05 | - |
| Feb 09, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.05 | - |
| Feb 08, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.05 | - |
| Feb 07, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.05 | - |
| Feb 06, 2024 | 58.22 | 58.28 | 58.22 | 58.28 | 58.05 | 200 |
| Feb 05, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.53 | - |
| Feb 02, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.53 | - |
| Feb 01, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.53 | - |
| Jan 31, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.53 | - |
| Jan 30, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.53 | - |
| Jan 29, 2024 | 58.97 | 58.97 | 58.76 | 58.76 | 58.53 | 300 |
| Jan 26, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.76 | 100 |
| Jan 25, 2024 | 59.75 | 60.00 | 59.75 | 60.00 | 59.76 | 5,400 |
| Jan 24, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.11 | 100 |
| Jan 23, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.77 | - |
| Jan 22, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.77 | - |
| Jan 19, 2024 | 57.80 | 58.00 | 57.80 | 58.00 | 57.77 | 2,900 |
| Jan 18, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.63 | - |
| Jan 17, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.63 | - |
| Jan 16, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.63 | 100 |
| Jan 15, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.72 | 100 |
| Jan 12, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.28 | 100 |
| Jan 11, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.16 | - |
| Jan 10, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.16 | 100 |
| Jan 09, 2024 | 57.30 | 57.30 | 57.29 | 57.29 | 57.06 | 300 |
| Jan 08, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.01 | - |
| Jan 05, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.01 | 100 |
| Jan 04, 2024 | 58.50 | 59.34 | 58.50 | 59.34 | 59.10 | 300 |
| Jan 03, 2024 | 58.88 | 58.88 | 58.40 | 58.40 | 58.17 | 700 |
| Jan 02, 2024 | 59.50 | 59.93 | 59.50 | 59.50 | 59.26 | 500 |
| Dec 29, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.40 | - |
| Dec 28, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.40 | - |
| Dec 27, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.40 | - |
| Dec 22, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.40 | 100 |
| Dec 21, 2023 | 60.84 | 60.84 | 60.84 | 60.84 | 60.60 | - |
| Dec 20, 2023 | 60.84 | 60.84 | 60.84 | 60.84 | 60.60 | - |
| Dec 19, 2023 | 60.84 | 60.84 | 60.84 | 60.84 | 60.60 | - |
| Dec 18, 2023 | 60.84 | 60.84 | 60.84 | 60.84 | 60.60 | - |
| Dec 15, 2023 | 59.95 | 60.84 | 59.95 | 60.84 | 60.60 | 1,200 |
| Dec 14, 2023 | 58.37 | 58.37 | 58.37 | 58.37 | 58.14 | - |
| Dec 14, 2023 | 0.263 Dividend | |||||
| Dec 13, 2023 | 58.37 | 58.37 | 58.37 | 58.37 | 57.88 | - |
| Dec 12, 2023 | 58.37 | 58.37 | 58.37 | 58.37 | 57.88 | - |
| Dec 11, 2023 | 58.37 | 58.37 | 58.37 | 58.37 | 57.88 | - |
| Dec 08, 2023 | 58.37 | 58.37 | 58.37 | 58.37 | 57.88 | - |
| Dec 07, 2023 | 58.37 | 58.37 | 58.37 | 58.37 | 57.88 | - |
| Dec 06, 2023 | 58.37 | 58.37 | 58.37 | 58.37 | 57.88 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.