Canada Markets open in 7 hrs 1 min

CCL Industries Inc. (CCL-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
63.44+0.04 (+0.06%)
At close: 04:00PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 202263.4064.0863.3563.4463.4482,500
Aug 05, 202262.9163.4262.1163.4063.40102,700
Aug 04, 202262.7963.2662.0263.0863.08175,400
Aug 03, 202263.0163.7462.5463.0163.01170,300
Aug 02, 202263.9564.7262.9363.0163.01146,000
Jul 29, 202263.0464.4363.0464.3364.33227,500
Jul 28, 202262.8763.6462.8763.1063.10169,700
Jul 27, 202262.7164.0162.6762.9162.91275,100
Jul 26, 202264.5464.5462.4462.7162.71176,800
Jul 25, 202263.7864.5363.4064.5264.52135,700
Jul 22, 202264.0664.4963.4863.7863.78137,600
Jul 21, 202262.4664.5762.4064.0664.06222,900
Jul 20, 202262.6962.9862.0962.5762.57180,100
Jul 19, 202261.2763.0061.2362.7062.70122,300
Jul 18, 202260.9961.4560.5160.8160.81213,200
Jul 15, 202261.1061.3360.3560.5560.55206,200
Jul 14, 202262.0362.7360.7060.7760.77251,700
Jul 13, 202262.8263.1162.1462.2362.23216,400
Jul 12, 202263.0563.8063.0063.3163.31187,700
Jul 11, 202262.9563.3062.2563.1263.12166,500
Jul 08, 202262.5863.4162.1963.1963.19239,100
Jul 07, 202260.8462.8460.8462.7262.72215,800
Jul 06, 202261.4861.8260.0760.6460.64221,400
Jul 05, 202260.8761.7059.5161.5961.59281,200
Jul 04, 202260.8461.5160.4660.9860.98102,700
Jun 30, 202260.0161.0059.1560.8460.84379,600
Jun 29, 202260.5160.8759.9960.7460.74176,000
Jun 28, 202260.3561.1360.2060.4760.47237,700
Jun 27, 202260.8160.8159.5860.1360.13144,100
Jun 24, 202259.0860.5359.0860.4860.48193,300
Jun 23, 202257.6158.9257.4858.8558.85202,500
Jun 22, 202257.8657.8956.4757.5457.54190,600
Jun 21, 202258.8859.4657.8658.1158.11280,300
Jun 20, 202259.0959.8958.6358.7458.7490,000
Jun 17, 202259.1060.2158.6858.7258.721,348,800
Jun 16, 202258.0259.0557.8558.2958.29370,200
Jun 15, 202257.7559.0457.6258.9958.99355,200
Jun 14, 202258.8958.9357.5657.7057.70326,500
Jun 13, 202258.4459.0758.1458.7058.70311,600
Jun 10, 202260.6761.1359.2959.2959.29270,900
Jun 09, 202260.0361.5860.0061.0661.06219,800
Jun 08, 202259.7860.2159.3960.1360.13859,700
Jun 07, 202260.5860.8559.5460.0360.03219,300
Jun 06, 202261.0061.5060.5360.8760.87358,100
Jun 03, 202261.0561.7060.7860.8060.80286,600
Jun 02, 202261.4862.0961.0861.4561.45334,200
Jun 01, 202261.0962.1661.0661.3061.30350,500
May 31, 202260.4461.1759.7360.7260.72642,800
May 30, 202260.5361.3560.4360.6160.61205,100
May 27, 202260.3161.1960.3160.4860.48355,100
May 26, 202260.0960.9359.9760.1360.13395,100
May 25, 202260.1760.8559.5060.1160.11272,200
May 24, 202260.5060.5659.9760.1360.13253,800
May 20, 202260.3261.5660.3260.8060.80386,400
May 19, 202260.7161.6360.4060.4760.47350,700
May 18, 202261.6262.3360.6160.9560.95432,800
May 17, 202261.2362.0959.9861.8661.86545,600
May 16, 202259.1760.8858.4560.6460.64419,000
May 13, 202257.5360.6156.8259.2959.29502,700
May 12, 202254.8257.0854.3156.7556.75479,400
May 11, 202253.8754.4053.4954.1354.13225,100
May 10, 202255.1555.1553.3654.2054.20190,100
May 09, 202255.1055.4354.5954.6954.69228,500
May 06, 202256.3056.4655.1055.2655.26260,200
May 05, 202257.9357.9355.7056.3556.35294,100
May 04, 202257.3658.1856.9558.0758.07278,300
May 03, 202256.1957.4855.9157.3057.30286,700
May 02, 202256.0056.6855.6356.1456.14314,900
Apr 29, 202257.0057.0055.9556.0156.01219,300
Apr 28, 202256.4657.3956.0757.0057.00155,100
Apr 27, 202256.0656.4355.6656.1656.16191,700
Apr 26, 202256.4556.7555.6255.8555.85871,000
Apr 25, 202255.8356.7155.3656.5256.52177,900
Apr 22, 202256.8657.1156.1756.1856.18229,000
Apr 21, 202258.6358.6356.6457.0457.04217,800
Apr 20, 202257.0158.5856.2258.3658.36760,100
Apr 19, 202256.2056.9356.1956.9356.93138,300
Apr 18, 202256.4356.5455.9156.2256.22123,300
Apr 14, 202256.8557.2056.4756.5356.53236,300
Apr 13, 202256.9557.2556.4356.7856.78216,200
Apr 12, 202257.6357.7056.8357.0057.00220,700
Apr 11, 202257.0058.0056.4557.4757.47221,200
Apr 08, 202258.0958.1657.0757.1457.14167,400
Apr 07, 202256.3958.1356.3858.0758.07253,300
Apr 06, 202256.6656.7856.1956.4756.47333,300
Apr 05, 202256.2156.9256.0356.8556.85197,200
Apr 04, 202256.5756.5755.7356.3356.33128,600
Apr 01, 202256.6157.4056.5256.5556.55177,700
Mar 31, 202255.4557.5955.4556.4056.40574,600
Mar 30, 202257.3257.4356.7357.3057.30355,700
Mar 29, 202256.3657.3456.1357.3357.33243,500
Mar 28, 202256.1956.2655.6455.8655.86387,200
Mar 25, 202257.0057.2655.8656.0856.08387,000
Mar 24, 202258.3258.3956.9156.9356.93410,800
Mar 23, 202259.5259.5258.3858.3958.39241,300
Mar 22, 202259.1959.8259.0559.5659.56236,800
Mar 21, 202258.9159.2058.5458.8858.88221,500
Mar 18, 202258.5459.3558.2058.8258.821,614,800
Mar 17, 202257.3258.7557.2858.5458.54524,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...