Canada Markets open in 7 hrs 15 mins

CCL Industries Inc. (CCL-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
65.44+0.58 (+0.89%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 2022------
Jan. 26, 202265.4766.6364.6465.4465.44267,800
Jan. 25, 202263.5565.5063.5564.8664.86201,200
Jan. 24, 202264.0265.1463.1564.8464.84339,100
Jan. 21, 202265.7265.8464.5164.6064.60201,300
Jan. 20, 202265.5166.3965.4265.7565.75320,900
Jan. 19, 202266.3166.4965.4365.6665.66150,700
Jan. 18, 202266.4766.9665.4466.1766.17201,000
Jan. 17, 202266.9967.9066.9967.4367.4369,800
Jan. 14, 202267.2967.8466.9867.0167.01182,300
Jan. 13, 202267.2367.6466.9967.5267.52148,400
Jan. 12, 202267.4667.5666.6867.1367.13130,600
Jan. 11, 202265.5567.3765.3066.9866.98189,200
Jan. 10, 202265.4765.6664.5265.4065.40138,400
Jan. 07, 202266.3266.3764.8065.9965.99194,600
Jan. 06, 202266.5266.9866.2666.4166.41184,900
Jan. 05, 202267.5967.9366.7566.8066.80262,000
Jan. 04, 202268.7669.0067.1867.7967.79198,000
Dec. 31, 202168.0068.0167.5667.8367.8398,400
Dec. 30, 202168.2868.4167.9267.9567.9587,400
Dec. 29, 202166.1268.1366.1268.0868.08157,200
Dec. 24, 202166.9566.9566.0066.6266.6241,000
Dec. 23, 202167.4667.6066.8766.9666.96263,100
Dec. 22, 202166.4667.0966.4667.0667.06132,100
Dec. 21, 202165.4567.0665.1566.7066.70178,400
Dec. 20, 202166.8767.1464.3565.1065.10280,500
Dec. 17, 202165.3967.9265.3967.4267.421,228,100
Dec. 16, 202165.0565.6664.9365.3965.39320,100
Dec. 15, 202163.1664.9663.0764.9264.92401,400
Dec. 14, 202163.0663.4562.3963.3163.31210,700
Dec. 14, 20210.21 Dividend
Dec. 13, 202164.3864.3863.3363.5663.35434,700
Dec. 10, 202164.9264.9263.9363.9863.77188,000
Dec. 09, 202165.8265.9664.5064.7364.52218,000
Dec. 08, 202166.6266.6265.5166.0565.83340,900
Dec. 07, 202165.8466.9365.4866.4466.22368,100
Dec. 06, 202164.2565.3663.6965.1164.89275,000
Dec. 03, 202164.0964.2063.6464.0963.88149,100
Dec. 02, 202163.3164.1563.1964.0363.82163,500
Dec. 01, 202163.4664.0362.9663.2563.04347,800
Nov. 30, 202163.1663.4462.4662.6962.481,086,200
Nov. 29, 202163.5763.7663.2663.4663.25406,700
Nov. 26, 202163.8563.9962.8263.2863.07250,300
Nov. 25, 202164.5865.0064.5064.7564.54101,800
Nov. 24, 202164.5465.0364.5164.5864.37122,100
Nov. 23, 202165.1665.5264.8265.0364.82236,400
Nov. 22, 202166.1066.4165.2065.2265.00229,700
Nov. 19, 202166.2366.3465.7766.0465.82298,800
Nov. 18, 202166.6767.1466.3266.4766.25207,300
Nov. 17, 202166.6167.1466.0866.7766.55396,900
Nov. 16, 202166.4167.1965.9767.0066.78365,200
Nov. 15, 202168.0168.0266.0766.6466.42532,500
Nov. 12, 202167.6668.6767.6468.4668.23493,300
Nov. 11, 202167.4269.6866.0068.0467.82480,200
Nov. 10, 202170.6070.6569.0069.5669.33235,600
Nov. 09, 202170.6570.6769.7770.4670.23346,900
Nov. 08, 202169.8070.6169.2770.5070.27242,500
Nov. 05, 202169.7470.1869.0269.7569.52209,600
Nov. 04, 202169.2069.6569.0869.5569.32242,600
Nov. 03, 202168.5069.2768.1569.2068.97140,500
Nov. 02, 202167.7568.4767.7568.4368.20132,300
Nov. 01, 202167.9568.1267.4967.7167.49189,900
Oct. 29, 202166.7767.8866.7767.6567.43249,500
Oct. 28, 202167.2067.5666.7567.0366.81198,300
Oct. 27, 202167.6567.8866.6467.2066.98310,700
Oct. 26, 202168.0068.0067.4067.6567.43210,300
Oct. 25, 202167.1967.9067.0167.7967.57178,900
Oct. 22, 202167.2967.6666.6667.2567.03146,500
Oct. 21, 202166.5067.2566.3167.1966.97140,300
Oct. 20, 202165.5266.5265.5266.5066.28210,800
Oct. 19, 202167.5067.5365.6165.9065.68268,400
Oct. 18, 202167.3667.6866.9267.2867.06150,100
Oct. 15, 202167.1267.8466.9367.7067.48150,700
Oct. 14, 202167.2467.7366.4266.9566.73395,700
Oct. 13, 202165.1966.8665.0566.7966.57193,000
Oct. 12, 202165.5465.5464.5965.2465.02242,500
Oct. 08, 202165.2865.8964.9965.6165.39228,300
Oct. 07, 202164.7765.4864.7765.2765.05169,300
Oct. 06, 202165.0065.3664.3164.5064.29267,800
Oct. 05, 202165.0365.8765.0065.3365.11262,500
Oct. 04, 202165.6365.9064.6365.2865.06222,300
Oct. 01, 202165.5965.8364.3165.7065.48171,800
Sep. 30, 202166.4366.7565.3365.6065.38272,300
Sep. 29, 202166.3166.7065.8866.4066.18177,400
Sep. 28, 202167.4467.4866.1066.3266.10271,900
Sep. 27, 202169.5769.5767.0667.9567.73249,100
Sep. 24, 202169.4769.8769.3569.5869.3575,300
Sep. 23, 202169.4370.1069.3769.5869.35144,300
Sep. 22, 202168.0169.7167.4969.3869.15224,600
Sep. 21, 202168.3769.1568.3168.4868.25113,200
Sep. 20, 202168.6069.1267.7968.6768.44274,900
Sep. 17, 202169.9271.0469.6870.1369.90921,500
Sep. 16, 202171.9171.9171.0171.0470.81325,200
Sep. 15, 202171.9672.2771.6972.0271.78228,900
Sep. 15, 20210.21 Dividend
Sep. 14, 202172.3173.0072.0872.3071.85338,500
Sep. 13, 202173.1473.1771.8272.4672.01219,500
Sep. 10, 202173.0373.2772.8072.8372.38132,400
Sep. 09, 202172.7573.2372.2372.9572.50166,900
Sep. 08, 202172.7673.7572.7172.9672.51145,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...