Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ccl Industries Inc (TSX: CCL-A )

70.07 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 23, 2020 60.29 60.29 60.29 0 +0.67(+1.12%)
Dec 22, 2020 59.62 59.62 59.62 10 +0.00(+0.00%)
Dec 21, 2020 59.70 59.70 59.49 59.62 335 -1.07(-1.76%)
Dec 18, 2020 60.69 60.69 60.69 43 +0.00(+0.00%)
Dec 16, 2020 60.69 60.69 60.69 0 +0.90(+1.51%)
Dec 14, 2020 59.79 59.79 59.79 0 +0.74(+1.25%)
Dec 09, 2020 59.05 59.05 59.05 0 +0.11(+0.19%)
Dec 08, 2020 58.60 58.94 58.60 58.94 392 +0.15(+0.26%)
Dec 07, 2020 58.59 58.79 58.59 58.79 400 +0.34(+0.58%)
Dec 01, 2020 58.45 58.45 58.45 0 -0.91(-1.53%)
Nov 30, 2020 60.00 60.00 59.36 59.36 400 -0.63(-1.05%)
Nov 27, 2020 59.95 60.00 59.95 59.99 450 -0.01(-0.02%)
Nov 24, 2020 60.00 60.00 60.00 0 +1.50(+2.56%)
Nov 23, 2020 58.50 58.50 58.50 58.50 100 -0.01(-0.02%)
Nov 20, 2020 58.51 58.51 58.51 100 +0.00(+0.00%)
Nov 18, 2020 58.51 58.51 58.51 0 +0.40(+0.69%)
Nov 16, 2020 58.11 58.11 58.11 0 -1.08(-1.82%)
Nov 13, 2020 58.58 59.95 58.58 59.19 1,448 +1.35(+2.33%)
Nov 12, 2020 57.84 57.84 57.84 57.84 225 +0.49(+0.85%)
Nov 11, 2020 58.00 58.00 57.35 57.35 200 -0.15(-0.26%)
Nov 10, 2020 57.50 57.50 57.50 57.50 200 +0.75(+1.32%)
Nov 09, 2020 56.56 56.75 56.22 56.75 532 +1.59(+2.88%)
Nov 03, 2020 55.16 55.16 55.16 0 +0.00(+0.00%)
Oct 28, 2020 55.16 55.16 55.16 0 +0.00(+0.00%)
Oct 27, 2020 55.16 55.16 55.16 55.16 100 +0.00(+0.00%)
Oct 23, 2020 55.16 55.16 55.16 0 +2.26(+4.27%)
Oct 22, 2020 52.90 52.90 52.90 50 +0.00(+0.00%)
Oct 20, 2020 52.90 52.90 52.90 0 +0.26(+0.49%)
Oct 19, 2020 52.64 52.64 52.64 52.64 200 +0.68(+1.31%)
Oct 16, 2020 51.96 51.96 51.96 51.96 222 -1.54(-2.88%)
Oct 09, 2020 53.50 53.50 53.50 0 +0.25(+0.47%)
Oct 07, 2020 53.25 53.25 53.25 0 +0.30(+0.57%)
Oct 06, 2020 52.94 52.95 52.94 52.95 400 +0.44(+0.84%)
Oct 05, 2020 52.26 52.52 52.26 52.51 2,210 +0.43(+0.83%)
Oct 01, 2020 52.08 52.08 52.08 0 +0.15(+0.29%)
Sep 30, 2020 51.95 51.95 51.49 51.93 4,995 +0.14(+0.27%)
Sep 29, 2020 51.75 51.79 51.75 51.79 1,355 +0.84(+1.65%)
Sep 28, 2020 50.70 50.95 50.70 50.95 450 +0.57(+1.13%)
Sep 25, 2020 50.38 50.38 50.38 50.38 160 +3.91(+8.41%)
Sep 21, 2020 46.47 46.47 46.47 0 -3.02(-6.10%)
Sep 18, 2020 49.49 49.49 49.49 49.49 100 +1.27(+2.63%)
Sep 09, 2020 48.22 48.22 48.22 0 +0.00(+0.00%)
Sep 08, 2020 47.47 48.22 47.47 48.22 300 +0.75(+1.58%)
Sep 04, 2020 47.47 47.47 47.47 0 -0.52(-1.08%)
Sep 03, 2020 48.69 48.69 47.99 47.99 200 -0.60(-1.23%)
Sep 02, 2020 48.59 48.59 48.59 48.59 150 -0.30(-0.61%)
Aug 31, 2020 48.89 48.89 48.89 0 -0.61(-1.23%)
Aug 26, 2020 49.50 49.50 49.50 0 -0.74(-1.47%)
Aug 25, 2020 50.24 50.24 50.24 9 +0.00(+0.00%)
Aug 24, 2020 50.24 50.24 50.24 30 +0.00(+0.00%)
Aug 21, 2020 50.10 50.24 50.00 50.24 806 -0.31(-0.61%)
Aug 20, 2020 50.55 50.55 50.55 95 +0.00(+0.00%)
Aug 19, 2020 50.55 50.55 50.55 50.55 126 -0.43(-0.84%)
Aug 18, 2020 50.98 50.98 50.98 50.98 140 -0.52(-1.01%)
Aug 13, 2020 51.50 51.50 51.50 0 +0.00(+0.00%)
Aug 12, 2020 51.50 51.50 51.50 51.50 116 +0.00(+0.00%)
Aug 11, 2020 50.50 51.50 50.50 51.50 1,396 +1.18(+2.34%)
Aug 10, 2020 50.34 50.34 49.73 50.32 1,025 +0.94(+1.90%)
Aug 07, 2020 47.47 49.38 47.47 49.38 890 +2.41(+5.13%)
Aug 04, 2020 46.97 46.97 46.97 0 +1.06(+2.31%)
Jul 31, 2020 45.91 45.91 45.91 0 +0.08(+0.17%)
Jul 30, 2020 46.31 46.31 45.83 45.83 520 +0.03(+0.07%)
Jul 29, 2020 45.80 45.80 45.80 40 +0.00(+0.00%)
Jul 28, 2020 45.80 45.80 45.80 5 +0.00(+0.00%)
Jul 27, 2020 45.80 45.80 45.80 45.80 300 +0.75(+1.66%)
Jul 24, 2020 44.59 45.05 44.59 45.05 605 -0.15(-0.33%)
Jul 23, 2020 45.20 45.20 45.20 107 +0.00(+0.00%)
Jul 22, 2020 45.50 45.50 45.20 45.20 267 -0.30(-0.66%)
Jul 21, 2020 45.50 45.50 45.50 45.50 900 -0.08(-0.18%)
Jul 20, 2020 45.32 45.58 45.32 45.58 2,000 -0.40(-0.87%)
Jul 17, 2020 45.98 45.98 45.98 45.98 135 +0.00(+0.00%)
Jul 15, 2020 45.98 45.98 45.98 0 +0.79(+1.75%)
Jul 14, 2020 45.19 45.19 45.19 45.19 100 +0.54(+1.21%)
Jul 13, 2020 44.65 44.65 44.65 16 +0.00(+0.00%)
Jul 10, 2020 43.89 44.65 43.89 44.65 800 +0.96(+2.20%)
Jul 09, 2020 43.56 43.71 42.99 43.69 400 -0.06(-0.14%)
Jul 08, 2020 44.27 44.27 43.75 43.75 1,100 -1.70(-3.74%)
Jul 03, 2020 45.45 45.45 45.45 0 +0.00(+0.00%)
Jul 02, 2020 44.10 45.45 44.10 45.45 254 +3.65(+8.73%)
Jun 29, 2020 41.80 41.80 41.80 0 -1.90(-4.35%)
Jun 26, 2020 43.70 43.70 43.70 31 +0.00(+0.00%)
Jun 25, 2020 43.70 43.70 43.70 43.70 104 -3.23(-6.88%)
Jun 24, 2020 46.93 46.93 46.93 25 +0.00(+0.00%)
Jun 23, 2020 46.63 46.93 46.63 46.93 340 +0.35(+0.75%)
Jun 22, 2020 46.29 46.58 46.29 46.58 200 +0.08(+0.17%)
Jun 17, 2020 46.50 46.50 46.50 0 +0.06(+0.13%)
Jun 15, 2020 46.44 46.44 46.44 0 +0.00(+0.00%)
Jun 12, 2020 46.64 46.64 46.44 46.44 250 +1.69(+3.78%)
Jun 11, 2020 46.00 46.25 44.75 44.75 1,400 -3.05(-6.38%)
Jun 10, 2020 47.80 47.80 47.80 47.80 100 +0.00(+0.00%)
Jun 09, 2020 47.89 48.00 47.69 47.80 944 +0.30(+0.63%)
Jun 08, 2020 47.50 47.50 47.49 47.50 465 +0.00(+0.00%)
Jun 05, 2020 47.22 47.50 47.22 47.50 450 +0.32(+0.68%)
Jun 04, 2020 47.20 47.20 47.18 47.18 300 +1.28(+2.79%)
Jun 03, 2020 45.90 45.90 45.90 40 +0.00(+0.00%)
Jun 02, 2020 45.90 45.90 45.90 45.90 100 +0.00(+0.00%)
Jun 01, 2020 46.52 46.53 45.90 45.90 710 -0.85(-1.82%)
May 29, 2020 46.02 46.85 46.02 46.75 409 +0.76(+1.65%)
May 28, 2020 45.99 45.99 45.99 75 +0.00(+0.00%)
May 27, 2020 45.14 46.00 45.14 45.99 810 +1.10(+2.45%)
May 26, 2020 44.89 44.89 44.89 25 +0.00(+0.00%)
May 22, 2020 44.89 44.89 44.89 0 -0.34(-0.75%)
May 21, 2020 45.23 45.23 45.23 45.23 100 +0.61(+1.37%)
May 20, 2020 43.77 44.62 43.70 44.62 1,735 +4.62(+11.55%)
May 15, 2020 40.00 40.00 40.00 0 -0.40(-0.99%)
May 14, 2020 40.91 40.91 40.40 40.40 1,600 -2.22(-5.21%)
May 13, 2020 42.62 42.62 42.62 42.62 200 -1.27(-2.89%)
May 12, 2020 43.89 43.89 43.89 43.89 200 -0.65(-1.46%)
May 11, 2020 43.51 44.54 43.51 44.54 220 -0.98(-2.15%)
May 08, 2020 45.52 45.52 45.52 45.52 100 +0.00(+0.00%)
May 07, 2020 45.52 45.52 45.52 45.52 150 -0.48(-1.04%)
May 06, 2020 46.40 46.45 46.00 46.00 800 -0.30(-0.65%)
May 05, 2020 46.30 46.30 46.30 46.30 550 +1.42(+3.16%)
May 04, 2020 44.88 44.88 44.88 44.88 100 +1.36(+3.12%)
May 01, 2020 43.52 43.52 43.52 43.52 1,800 -0.28(-0.64%)
Apr 30, 2020 43.80 43.80 43.80 43.80 100 +1.10(+2.58%)
Apr 28, 2020 42.70 42.70 42.70 0 +0.40(+0.95%)
Apr 27, 2020 42.55 42.55 41.66 42.30 1,750 +1.48(+3.63%)
Apr 24, 2020 40.81 40.82 40.81 40.82 400 -0.68(-1.64%)
Apr 23, 2020 41.99 41.99 41.50 41.50 280 +0.00(+0.00%)
Apr 22, 2020 41.50 41.50 41.50 41.50 200 +0.18(+0.44%)
Apr 21, 2020 41.32 41.32 41.32 41.32 200 -2.57(-5.86%)
Apr 20, 2020 43.89 43.89 43.89 43.89 100 +1.14(+2.67%)
Apr 15, 2020 42.75 42.75 42.75 0 -2.14(-4.77%)
Apr 14, 2020 44.95 45.66 44.89 44.89 650 +1.89(+4.40%)
Apr 13, 2020 43.00 43.00 43.00 43.00 208 -0.79(-1.80%)
Apr 09, 2020 43.79 43.79 43.79 0 +0.00(+0.00%)
Apr 08, 2020 44.44 44.89 43.39 43.79 800 +0.68(+1.58%)
Apr 07, 2020 45.00 45.00 43.11 43.11 800 -0.31(-0.71%)
Apr 06, 2020 42.77 43.42 42.77 43.42 750 +1.41(+3.36%)
Apr 03, 2020 42.01 42.01 42.01 12 +0.00(+0.00%)
Apr 02, 2020 42.01 42.01 42.01 42.01 209 +0.02(+0.05%)
Apr 01, 2020 40.55 41.99 40.55 41.99 226 -0.20(-0.47%)
Mar 31, 2020 40.99 43.45 40.99 42.19 2,385 +2.19(+5.47%)
Mar 30, 2020 38.88 40.00 38.88 40.00 1,127 -0.69(-1.70%)
Mar 27, 2020 40.69 40.69 40.69 89 +0.00(+0.00%)
Mar 26, 2020 39.99 41.79 39.99 40.69 2,020 -1.17(-2.80%)
Mar 25, 2020 41.83 41.86 41.83 41.86 250 +6.36(+17.92%)
Mar 23, 2020 35.50 35.50 35.50 0 +0.11(+0.31%)
Mar 20, 2020 37.20 37.20 35.39 35.39 600 -0.35(-0.98%)
Mar 19, 2020 35.55 36.00 35.54 35.74 1,437 -2.85(-7.39%)
Mar 18, 2020 36.36 38.59 35.00 38.59 375 +1.59(+4.30%)
Mar 17, 2020 36.89 37.29 36.88 37.00 862 -1.42(-3.70%)
Mar 16, 2020 39.59 39.59 38.42 38.42 500 +0.33(+0.87%)
Mar 13, 2020 38.99 38.99 38.09 38.09 200 +2.34(+6.55%)
Mar 12, 2020 40.15 40.15 35.75 35.75 2,694 -6.75(-15.88%)
Mar 11, 2020 43.50 43.50 42.50 42.50 1,025 -0.51(-1.19%)
Mar 10, 2020 43.01 43.01 43.01 30 +0.00(+0.00%)
Mar 09, 2020 43.04 43.04 43.00 43.01 1,122 -0.03(-0.07%)
Mar 06, 2020 43.04 43.04 43.04 43.04 200 -2.16(-4.78%)
Mar 05, 2020 46.22 46.22 45.20 45.20 218 -0.90(-1.95%)
Mar 04, 2020 46.10 46.10 46.10 46.10 1,020 +1.60(+3.60%)
Mar 03, 2020 44.50 44.50 44.50 62 +0.00(+0.00%)
Mar 02, 2020 44.57 45.17 44.10 44.50 1,225 -0.37(-0.82%)
Feb 28, 2020 43.10 44.87 43.10 44.87 869 +1.79(+4.16%)
Feb 27, 2020 43.71 44.00 43.03 43.08 2,189 -0.67(-1.53%)
Feb 26, 2020 44.37 44.37 43.70 43.75 3,016 -0.40(-0.91%)
Feb 25, 2020 45.90 45.90 44.15 44.15 1,915 -1.35(-2.97%)
Feb 24, 2020 47.47 47.47 45.50 45.50 5,148 -1.76(-3.72%)
Feb 21, 2020 58.00 58.00 47.26 47.26 6,440 -9.67(-16.99%)
Feb 20, 2020 57.00 57.00 56.93 56.93 5,195 -2.47(-4.16%)
Feb 19, 2020 59.40 59.40 59.40 59.40 425 +1.92(+3.34%)
Feb 18, 2020 57.48 57.48 57.48 57.48 833 -2.04(-3.43%)
Feb 12, 2020 59.52 59.52 59.52 0 -0.07(-0.12%)
Feb 10, 2020 59.59 59.59 59.59 0 -0.08(-0.13%)
Feb 06, 2020 59.67 59.67 59.67 0 +0.53(+0.90%)
Feb 05, 2020 59.14 59.14 59.14 59.14 245 +1.14(+1.97%)
Feb 04, 2020 57.28 58.00 57.28 58.00 403 +1.21(+2.13%)
Jan 31, 2020 56.79 56.79 56.79 0 +0.15(+0.26%)
Jan 30, 2020 57.28 57.28 56.64 56.64 300 -0.51(-0.89%)
Jan 29, 2020 57.15 57.15 57.15 50 +0.00(+0.00%)
Jan 28, 2020 57.21 57.21 57.15 57.15 572 -0.72(-1.24%)
Jan 27, 2020 58.70 58.70 57.87 57.87 200 -0.12(-0.21%)
Jan 24, 2020 57.99 57.99 57.99 50 +0.00(+0.00%)
Jan 21, 2020 57.99 57.99 57.99 0 -0.20(-0.34%)
Jan 20, 2020 58.00 58.19 58.00 58.19 400 +0.10(+0.17%)
Jan 16, 2020 58.09 58.09 58.09 0 +0.00(+0.00%)
Jan 15, 2020 58.09 58.09 58.09 58.09 100 +0.18(+0.31%)
Jan 14, 2020 57.91 57.91 57.91 57 +0.00(+0.00%)
Jan 13, 2020 57.91 57.91 57.91 75 +0.00(+0.00%)
Jan 10, 2020 57.91 57.91 57.91 57.91 165 +0.00(+0.00%)
Jan 09, 2020 57.91 57.91 57.91 57.91 100 +1.91(+3.41%)
Jan 08, 2020 56.00 56.00 56.00 56.00 240 -0.39(-0.69%)
Jan 07, 2020 56.39 56.39 56.39 56.39 130 -0.17(-0.30%)
Jan 03, 2020 56.56 56.56 56.56 0 +1.12(+2.02%)
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.