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

Get Started

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

CCL.B CCL Industries Inc

71.09

0.27 (0.38%)

Last Updated: 11:07:11

Delayed by 15 minutes

CCL.B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	70.82	0.68	0.97%	70.47	70.86	69.67	336,236
Apr 17 2024	70.14	0.57	0.82%	69.65	70.49	69.65	281,274
Apr 16 2024	69.57	0.67	0.97%	68.73	70.05	68.30	510,410
Apr 15 2024	68.90	0.29	0.42%	69.18	69.66	68.56	198,928
Apr 12 2024	68.61	-0.54	-0.78%	68.87	69.32	68.30	179,701
Apr 11 2024	69.15	-0.14	-0.20%	69.27	69.91	68.74	205,688
Apr 10 2024	69.29	-0.68	-0.97%	69.27	70.04	68.95	168,221
Apr 09 2024	69.97	0.73	1.05%	69.61	70.34	69.21	292,747
Apr 08 2024	69.24	0.09	0.13%	69.10	69.41	68.40	252,535
Apr 05 2024	69.15	1.63	2.41%	67.16	69.79	67.08	336,110
Apr 04 2024	67.52	-0.42	-0.62%	68.20	68.80	66.96	455,506
Apr 03 2024	67.94	-1.04	-1.51%	68.74	69.09	67.54	504,974
Apr 02 2024	68.98	-0.50	-0.72%	69.16	69.56	68.41	176,118
Apr 01 2024	69.48	0.25	0.36%	69.12	69.84	69.02	343,560
Mar 28 2024	69.23	-0.26	-0.37%	69.40	69.96	68.88	192,509
Mar 27 2024	69.49	-0.40	-0.57%	69.98	70.00	68.93	361,729
Mar 26 2024	69.89	-0.15	-0.21%	70.11	70.41	69.62	543,256
Mar 25 2024	70.04	-1.10	-1.55%	71.01	71.32	69.98	542,983
Mar 22 2024	71.14	-0.23	-0.32%	71.36	71.60	71.05	278,118
Mar 21 2024	71.37	-0.12	-0.17%	71.69	72.25	71.24	376,163
Mar 20 2024	71.49	0.29	0.41%	71.20	71.89	71.09	235,851
Mar 19 2024	71.20	0.38	0.54%	70.98	71.47	70.52	190,304
Mar 18 2024	70.82	-0.53	-0.74%	71.47	71.47	70.65	297,554
Mar 15 2024	71.35	-0.22	-0.31%	71.25	71.78	70.81	1,474,400
Mar 14 2024	71.57	-1.60	-2.19%	72.98	73.03	70.85	380,816
Mar 13 2024	73.17	-0.62	-0.84%	73.79	74.39	72.80	254,724
Mar 12 2024	73.79	0.22	0.30%	73.63	74.39	73.23	267,815
Mar 11 2024	73.57	0.61	0.84%	72.85	73.85	72.49	177,778
Mar 08 2024	72.96	0.11	0.15%	73.00	73.77	72.30	385,759
Mar 07 2024	72.85	1.67	2.35%	71.51	73.15	71.51	353,624
Mar 06 2024	71.18	1.65	2.37%	69.75	71.31	69.75	328,548
Mar 05 2024	69.53	0.77	1.12%	68.76	70.27	68.45	294,791
Mar 04 2024	68.76	-0.97	-1.39%	69.26	69.54	68.69	176,012
Mar 01 2024	69.73	0.55	0.80%	69.44	70.41	69.25	171,819
Feb 29 2024	69.18	-0.72	-1.03%	69.75	69.75	68.55	474,029
Feb 28 2024	69.90	0.77	1.11%	69.00	70.40	68.67	214,194
Feb 27 2024	69.13	0.16	0.23%	69.04	69.98	68.74	258,299
Feb 26 2024	68.97	0.03	0.04%	68.50	69.54	68.29	386,597
Feb 23 2024	68.94	0.92	1.35%	68.11	69.55	68.11	501,176
Feb 22 2024	68.02	9.60	16.43%	63.19	68.22	63.16	849,838
Feb 21 2024	58.42	-0.21	-0.36%	58.45	58.80	58.02	119,259
Feb 20 2024	58.63	0.25	0.43%	58.12	59.38	58.12	173,980
Feb 16 2024	58.38	-0.56	-0.95%	58.92	59.72	58.19	176,320
Feb 15 2024	58.94	1.38	2.40%	57.58	59.00	57.58	173,812
Feb 14 2024	57.56	0.68	1.20%	56.90	57.57	56.81	184,644
Feb 13 2024	56.88	-0.21	-0.37%	56.64	57.01	56.60	347,122
Feb 12 2024	57.09	0.53	0.94%	56.68	57.40	56.61	801,483
Feb 09 2024	56.56	0.16	0.28%	56.54	56.66	56.16	125,292
Feb 08 2024	56.40	-0.95	-1.66%	57.51	57.51	55.34	217,224
Feb 07 2024	57.35	0.00	0.00%	57.35	57.35	57.35	0
Feb 06 2024	57.35	1.21	2.16%	56.07	57.49	56.07	303,523
Feb 05 2024	56.14	-1.11	-1.94%	56.89	56.89	56.06	112,812
Feb 02 2024	57.25	-0.45	-0.78%	57.46	57.57	56.94	115,242
Feb 01 2024	57.70	0.16	0.28%	57.72	58.23	57.37	129,046
Jan 31 2024	57.54	-0.69	-1.18%	58.33	58.45	57.45	212,065
Jan 30 2024	58.23	-0.54	-0.92%	58.77	58.88	58.20	150,212
Jan 29 2024	58.77	-0.16	-0.27%	58.77	58.88	58.38	152,538
Jan 26 2024	58.93	0.78	1.34%	58.17	59.06	58.05	231,309
Jan 25 2024	58.15	0.44	0.76%	57.99	58.38	57.68	174,813
Jan 24 2024	57.71	0.00	0.00%	57.80	58.51	57.61	262,325
Jan 23 2024	57.71	0.55	0.96%	57.23	57.95	57.23	311,026
Jan 22 2024	57.16	0.21	0.37%	57.05	57.20	56.48	188,169

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