Skip to main content

Ccl Industries Inc (TSX: CCL-A )

73.51 +3.76 (+5.39%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2023 54.49 0 +0.69(+1.28%)
Oct 27, 2023 53.84 54.19 53.80 53.80 800 -0.95(-1.74%)
Oct 26, 2023 54.82 54.82 54.75 54.75 309 -0.59(-1.07%)
Oct 23, 2023 55.34 1 -0.14(-0.25%)
Oct 20, 2023 55.48 55.48 55.48 55.48 100 -0.57(-1.02%)
Oct 17, 2023 56.05 0 +0.04(+0.07%)
Oct 16, 2023 56.01 56.01 56.01 56.01 100 +0.01(+0.02%)
Oct 12, 2023 56.00 0 -2.27(-3.90%)
Sep 13, 2023 58.27 51 -0.74(-1.25%)
Sep 08, 2023 59.01 1 -1.76(-2.90%)
Aug 23, 2023 60.77 0 -0.16(-0.26%)
Aug 17, 2023 60.93 0 -2.07(-3.29%)
Aug 10, 2023 63.00 0 +0.95(+1.53%)
Aug 08, 2023 62.05 0 -1.45(-2.28%)
Jul 31, 2023 63.50 0 -0.38(-0.59%)
Jul 27, 2023 63.88 0 -0.12(-0.19%)
Jul 26, 2023 64.08 64.08 64.00 64.00 200 -1.95(-2.96%)
Jul 19, 2023 65.95 1 -0.49(-0.74%)
Jul 17, 2023 66.44 1 +0.00(+0.00%)
Jul 14, 2023 66.44 66.44 66.44 66.44 600 +1.69(+2.61%)
Jul 12, 2023 64.75 50 +0.74(+1.16%)
Jul 07, 2023 64.01 0 -1.05(-1.61%)
Jul 05, 2023 65.06 0 +0.03(+0.05%)
Jun 30, 2023 65.03 0 +3.03(+4.89%)
Jun 13, 2023 62.00 0 -2.00(-3.12%)
May 05, 2023 64.00 0 -0.24(-0.37%)
May 04, 2023 64.28 64.32 64.24 64.24 400 +0.74(+1.17%)
May 02, 2023 63.50 0 -1.24(-1.92%)
Apr 25, 2023 64.74 0 -2.27(-3.39%)
Apr 24, 2023 67.01 67.01 67.01 67.01 230 +2.01(+3.09%)
Apr 18, 2023 65.00 0 -1.50(-2.26%)
Apr 14, 2023 66.50 0 -2.16(-3.15%)
Apr 10, 2023 68.66 2 +2.56(+3.87%)
Apr 05, 2023 66.10 0 -0.90(-1.34%)
Apr 03, 2023 67.00 0 +1.00(+1.52%)
Mar 30, 2023 66.00 0 +0.50(+0.76%)
Mar 29, 2023 65.50 65.50 65.50 65.50 320 +2.75(+4.38%)
Mar 16, 2023 62.75 0 -1.15(-1.80%)
Mar 14, 2023 63.90 0 -0.10(-0.16%)
Mar 10, 2023 64.00 70 -0.50(-0.78%)
Mar 07, 2023 64.50 20 +0.50(+0.78%)
Feb 24, 2023 64.00 0 +2.90(+4.75%)
Feb 16, 2023 61.10 0 -0.90(-1.45%)
Feb 14, 2023 62.00 0 -2.70(-4.17%)
Feb 13, 2023 64.70 64.70 64.70 64.70 524 +0.00(+0.00%)
Feb 09, 2023 64.70 0 +1.06(+1.67%)
Feb 08, 2023 63.64 63.64 63.64 63.64 100 +0.64(+1.02%)
Feb 07, 2023 63.25 63.25 63.00 63.00 405 +0.50(+0.80%)
Feb 03, 2023 62.50 4 -0.50(-0.79%)
Feb 01, 2023 63.00 25 +0.75(+1.20%)
Jan 31, 2023 62.25 62.25 62.25 62.25 900 +0.00(+0.00%)
Jan 27, 2023 62.25 0 +0.26(+0.42%)
Jan 26, 2023 61.99 61.99 61.99 61.99 102 +0.74(+1.21%)
Jan 24, 2023 61.25 50 -0.25(-0.41%)
Jan 23, 2023 61.50 61.50 61.50 61.50 302 +1.50(+2.50%)
Jan 18, 2023 60.00 0 +0.00(+0.00%)
Jan 16, 2023 60.00 0 +0.00(+0.00%)
Jan 03, 2023 60.00 0 +1.00(+1.69%)
Dec 30, 2022 59.00 0 +1.70(+2.97%)
Dec 20, 2022 57.30 0 -0.70(-1.21%)
Dec 19, 2022 58.01 58.01 58.00 58.00 200 -1.00(-1.69%)
Dec 15, 2022 59.00 0 -1.49(-2.46%)
Dec 14, 2022 60.49 60.49 60.49 60.49 100 -1.76(-2.83%)
Dec 02, 2022 62.25 80 -0.90(-1.43%)
Dec 01, 2022 63.15 63.15 63.15 63.15 100 -0.97(-1.51%)
Nov 29, 2022 64.12 0 +0.38(+0.60%)
Nov 28, 2022 63.74 63.74 63.74 63.74 300 +1.41(+2.26%)
Nov 24, 2022 62.33 0 +0.83(+1.35%)
Nov 17, 2022 61.50 0 +1.75(+2.93%)
Nov 15, 2022 59.75 12 +0.00(+0.00%)
Nov 10, 2022 59.75 1 -1.35(-2.21%)
Nov 09, 2022 61.11 61.11 61.10 61.10 1,710 -0.47(-0.76%)
Nov 07, 2022 61.57 0 -0.94(-1.50%)
Nov 02, 2022 62.51 2 -1.24(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.