CCL Industries Inc Historical Data - CCL.A | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
CCL Industries Inc (CCL.A)
CCL Industries Inc (CCL.A) Historical

CCL Industries Inc (CCL.A)

70.15

0.00

(0.00%)

Closed April 18 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-0.156561343581	70.26	70.72	70.15	700	70.34214286	CS
4	-2.34	-3.22803145261	72.49	72.49	69.29	309	70.38782034	CS
12	10.4	17.4058577406	59.75	74	57.99	495	65.84811368	CS
26	14.67	26.4419610671	55.48	74	53.01	361	61.7675826	CS
52	5.15	7.92307692308	65	74	53.01	288	62.52653112	CS
156	-0.85	-1.19718309859	71	74.69	53.01	792	63.62756849	CS
260	13.86	24.6224906733	56.29	74.69	35.39	666	60.00508633	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713476400	70.15	0	0.00	70.15	70.15	70.15	0
1713390000	70.15	-0.57	-0.81	70.15	70.15	70.15	100
1713303600	70.72	0.27	0.38	70.72	70.72	70.72	400
1713217200	70.45	0.2	0.28	70.72	70.72	70.45	400
1712958000	70.25	-1.08	-1.51	70.26	70.26	70.25	1900
1712871600	71.33	0	0.00	71.33	71.33	71.33	0
1712785200	71.33	0	0.00	71.33	71.33	71.33	0
1712698800	71.33	2.04	2.94	70	71.33	70	200
1712612400	69.29	0	0.00	69.29	69.29	69.29	0
1712353200	69.29	-0.02	-0.03	69.29	69.29	69.29	100
1712266800	69.31	-0.38	-0.55	69.31	69.31	69.31	100
1712180400	69.69	-0.74	-1.05	69.69	69.69	69.69	103
1712094000	70.43	0	0.00	70.43	70.43	70.43	0
1712007600	70.43	0.13	0.18	70.43	70.43	70.43	100
1711662000	70.3	-0.28	-0.40	70.3	70.3	70.3	102
1711575600	70.58	-1.91	-2.63	70.58	70.58	70.58	100
1711489200	72.49	0	0.00	72.49	72.49	72.49	0
1711402800	72.49	-1.51	-2.04	72.49	72.49	72.49	102
1711143600	74	0	0.00	74	74	74	0
1711057200	74	0	0.00	74	74	74	0
1710970800	74	0	0.00	74	74	74	0
1710884400	74	0	0.00	74	74	74	0
1710798000	74	0	0.00	74	74	74	0
1710538800	74	0	0.00	74	74	74	0
1710452400	74	1.52	2.10	74	74	74	101
1710366000	72.48	0	0.00	72.48	72.48	72.48	91
1710279600	72.48	0	0.00	72.48	72.48	72.48	1
1710193200	72.48	0	0.00	72.48	72.48	72.48	0
1709937600	72.48	0	0.00	72.48	72.48	72.48	0
1709851200	72.48	0.16	0.22	72.48	72.48	72.48	200
1709764800	72.32	2.33	3.33	72.32	72.32	72.32	100
1709678400	69.99	-0.96	-1.35	69.99	69.99	69.99	100
1709592000	70.95	0	0.00	70.95	70.95	70.95	0
1709332800	70.95	0.95	1.36	70.95	70.95	70.95	100
1709246400	70	-1.01	-1.42	70	70	70	100
1709160000	71.01	-0.48	-0.67	70	71.01	70	200
1709073600	71.49	0.22	0.31	71.49	71.49	71.49	100
1708987200	71.27	0	0.00	71.27	71.27	71.27	1
1708728000	71.27	2.59	3.77	68.68	71.27	68.68	2063
1708641600	68.68	9.18	15.43	62	68.68	62	3310
1708555200	59.5	0	0.00	59.5	59.5	59.5	0
1708468800	59.5	0.5	0.85	59.5	59.5	59.5	400
1708123200	59	0	0.00	59.52	59.52	59	510
1708036800	59	1.01	1.74	59	59	59	100
1707950400	57.99	-0.29	-0.50	57.99	57.99	57.99	200
1707864000	58.28	0	0.00	58.28	58.28	58.28	0
1707777600	58.28	0	0.00	58.28	58.28	58.28	0
1707518400	58.28	0	0.00	58.28	58.28	58.28	0
1707432000	58.28	0	0.00	58.28	58.28	58.28	0
1707345600	58.28	0	0.00	58.28	58.28	58.28	0
1707259200	58.28	-0.48	-0.82	58.22	58.28	58.22	200
1707172800	58.76	0	0.00	58.76	58.76	58.76	6
1706913600	58.76	0	0.00	58.76	58.76	58.76	0
1706827200	58.76	0	0.00	58.76	58.76	58.76	10
1706740800	58.76	0	0.00	58.76	58.76	58.76	0
1706654400	58.76	0	0.00	58.76	58.76	58.76	0
1706568000	58.76	-1.24	-2.07	58.97	58.97	58.76	251
1706308800	60	0	0.00	60	60	60	50
1706222400	60	0.65	1.10	59.75	60	59.75	5429
1706136000	59.35	1.35	2.33	59.35	59.35	59.35	102
1706049600	58	0	0.00	58	58	58	3
1705963200	58	0	0.00	58	58	58	3
1705704000	58	0.14	0.24	57.8	58	57.8	2900

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions