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

Ccl Industries Inc (TSX: CCL-A )

69.75 -0.32 (-0.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 31, 2018 50.54 50.54 50.54 0 +2.19(+4.53%)
Dec 28, 2018 48.35 48.35 48.35 50 +0.00(+0.00%)
Dec 24, 2018 48.35 48.35 48.35 0 +0.00(+0.00%)
Dec 21, 2018 49.41 49.76 48.34 48.35 2,637 -1.53(-3.07%)
Dec 20, 2018 50.59 50.60 49.88 49.88 400 -0.62(-1.23%)
Dec 19, 2018 51.74 51.74 50.50 50.50 200 -1.13(-2.19%)
Dec 18, 2018 51.62 51.63 51.62 51.63 982 -1.00(-1.90%)
Dec 17, 2018 52.14 52.63 51.71 52.63 674 +0.00(+0.00%)
Dec 14, 2018 53.60 53.60 52.43 52.63 1,280 -1.39(-2.57%)
Dec 13, 2018 54.03 54.03 54.02 54.02 344 -0.07(-0.13%)
Dec 12, 2018 54.22 54.22 54.03 54.09 1,400 +0.33(+0.61%)
Dec 11, 2018 54.69 54.69 53.76 53.76 1,822 -1.24(-2.25%)
Dec 10, 2018 55.00 55.00 55.00 55.00 100 +1.35(+2.52%)
Dec 07, 2018 53.65 53.65 53.65 53.65 100 -2.90(-5.13%)
Dec 06, 2018 56.55 56.55 56.55 20 +0.00(+0.00%)
Dec 05, 2018 56.55 56.55 56.55 56.55 100 +1.56(+2.84%)
Dec 04, 2018 54.99 54.99 54.68 54.99 450 +0.78(+1.44%)
Dec 03, 2018 55.09 55.10 54.09 54.21 1,622 -1.08(-1.95%)
Nov 30, 2018 55.29 55.29 55.29 55.29 100 +2.11(+3.97%)
Nov 29, 2018 53.11 53.18 53.11 53.18 445 +0.80(+1.53%)
Nov 28, 2018 51.08 52.39 51.08 52.38 2,400 +0.15(+0.29%)
Nov 27, 2018 52.79 52.79 52.22 52.23 1,030 -0.76(-1.43%)
Nov 26, 2018 52.99 52.99 52.99 52.99 490 +1.00(+1.92%)
Nov 23, 2018 51.98 51.99 51.98 51.99 200 +1.48(+2.93%)
Nov 22, 2018 50.51 50.51 50.51 50.51 101 -0.45(-0.88%)
Nov 21, 2018 50.41 51.29 50.41 50.96 890 -0.05(-0.10%)
Nov 20, 2018 51.67 51.67 51.01 51.01 300 -1.80(-3.41%)
Nov 19, 2018 53.27 53.27 52.81 52.81 380 -1.19(-2.20%)
Nov 16, 2018 54.00 54.00 54.00 54.00 263 +0.45(+0.84%)
Nov 15, 2018 53.55 53.55 53.55 53.55 100 -0.08(-0.15%)
Nov 14, 2018 53.76 53.76 53.43 53.63 300 +1.13(+2.15%)
Nov 13, 2018 52.76 52.76 52.50 52.50 436 -0.54(-1.02%)
Nov 12, 2018 53.04 53.04 53.04 50 +0.00(+0.00%)
Nov 09, 2018 53.12 53.12 52.50 53.04 700 -0.48(-0.90%)
Nov 08, 2018 54.06 54.07 53.52 53.52 503 -0.38(-0.71%)
Nov 07, 2018 52.72 54.76 52.12 53.90 530 -3.67(-6.37%)
Nov 06, 2018 57.58 57.58 57.57 57.57 200 -0.40(-0.69%)
Nov 05, 2018 56.56 57.99 56.56 57.97 1,945 +0.30(+0.52%)
Nov 02, 2018 57.99 57.99 57.49 57.67 1,450 +0.71(+1.25%)
Nov 01, 2018 56.92 56.96 56.92 56.96 800 +1.52(+2.74%)
Oct 31, 2018 55.44 55.44 55.44 66 +0.00(+0.00%)
Oct 26, 2018 55.44 55.44 55.44 0 -1.52(-2.67%)
Oct 25, 2018 56.96 56.96 56.96 40 +0.00(+0.00%)
Oct 24, 2018 56.96 56.96 56.96 56.96 150 +1.96(+3.56%)
Oct 18, 2018 55.00 55.00 55.00 0 -1.55(-2.74%)
Oct 16, 2018 56.55 56.55 56.55 0 +0.90(+1.62%)
Oct 15, 2018 55.65 55.65 55.65 55.65 100 +0.00(+0.00%)
Oct 12, 2018 55.50 55.65 55.50 55.65 400 +0.16(+0.29%)
Oct 11, 2018 54.30 55.49 54.01 55.49 1,510 -0.41(-0.73%)
Oct 10, 2018 57.11 57.11 55.90 55.90 2,775 -1.60(-2.78%)
Oct 09, 2018 57.50 57.50 57.50 84 +0.00(+0.00%)
Oct 05, 2018 57.50 57.50 57.50 0 +0.00(+0.00%)
Oct 04, 2018 58.29 58.29 57.50 57.50 209 +0.00(+0.00%)
Oct 03, 2018 57.00 57.50 57.00 57.50 1,855 +0.00(+0.00%)
Oct 02, 2018 57.51 57.51 57.50 57.50 200 -0.78(-1.34%)
Oct 01, 2018 58.50 58.50 58.28 58.28 423 -1.52(-2.54%)
Sep 27, 2018 59.80 59.80 59.80 0 +0.53(+0.89%)
Sep 26, 2018 59.51 59.51 59.27 59.27 970 -0.73(-1.22%)
Sep 24, 2018 60.00 60.00 60.00 0 -0.40(-0.66%)
Sep 20, 2018 60.40 60.40 60.40 0 -4.23(-6.54%)
Sep 19, 2018 64.63 64.63 64.63 14 +0.00(+0.00%)
Sep 14, 2018 64.63 64.63 64.63 0 +0.64(+1.00%)
Sep 12, 2018 63.99 63.99 63.99 0 -0.01(-0.02%)
Sep 11, 2018 64.00 64.00 64.00 64.00 250 -0.19(-0.30%)
Sep 10, 2018 65.75 65.75 64.17 64.19 794 -2.07(-3.12%)
Sep 06, 2018 66.26 66.26 66.26 0 +3.11(+4.92%)
Sep 04, 2018 63.15 63.15 63.15 0 -0.35(-0.55%)
Aug 28, 2018 63.50 63.50 63.50 0 -0.46(-0.72%)
Aug 27, 2018 63.96 63.96 63.96 63.96 100 +0.53(+0.84%)
Aug 22, 2018 63.43 63.43 63.43 0 -0.02(-0.03%)
Aug 21, 2018 63.45 63.45 63.45 63.45 100 +0.00(+0.00%)
Aug 17, 2018 63.45 63.45 63.45 0 +0.00(+0.00%)
Aug 16, 2018 63.45 63.45 63.45 45 +0.00(+0.00%)
Aug 13, 2018 63.45 63.45 63.45 0 +0.13(+0.21%)
Aug 10, 2018 65.11 65.11 63.31 63.32 619 -2.63(-3.99%)
Aug 09, 2018 65.95 65.95 65.95 14 +0.00(+0.00%)
Aug 08, 2018 65.95 65.95 65.95 64 +0.00(+0.00%)
Aug 07, 2018 65.95 65.95 65.95 65.95 200 -0.24(-0.36%)
Aug 03, 2018 66.19 66.19 66.19 0 +0.02(+0.03%)
Aug 02, 2018 66.17 66.17 66.17 66.17 150 +0.00(+0.00%)
Aug 01, 2018 85 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 67.20 67.20 67.20 67.20 200 -0.28(-0.41%)
Jul 24, 2018 67.48 67.48 67.48 50 +0.01(+0.01%)
Jul 23, 2018 67.47 67.47 67.47 67.47 1,000 +1.07(+1.61%)
Jul 20, 2018 67.50 66.12 66.40 859 -1.10(-1.63%)
Jul 19, 2018 66.92 67.50 66.92 67.50 800 +2.97(+4.60%)
Jul 16, 2018 64.53 64.53 64.53 66 -1.23(-1.87%)
Jul 12, 2018 65.76 65.76 65.76 0 +1.07(+1.65%)
Jul 03, 2018 64.69 64.69 64.69 0 -0.31(-0.48%)
Jun 28, 2018 65.00 65.00 65.00 0 -1.00(-1.52%)
Jun 26, 2018 66.00 66.00 66.00 0 +0.67(+1.03%)
Jun 22, 2018 65.33 65.33 65.33 0 -0.17(-0.26%)
Jun 19, 2018 65.50 65.50 65.50 0 -0.44(-0.67%)
Jun 18, 2018 64.14 65.99 64.14 65.94 1,347 -0.06(-0.09%)
Jun 13, 2018 66.00 66.00 66.00 0 +0.35(+0.53%)
Jun 11, 2018 65.65 65.65 65.65 0 +0.65(+1.00%)
Jun 08, 2018 65.01 65.01 65.00 65.00 2,200 -0.75(-1.14%)
Jun 01, 2018 65.75 65.75 65.75 0 -0.35(-0.53%)
May 31, 2018 66.10 66.10 66.10 66.10 100 +1.03(+1.58%)
May 29, 2018 65.07 65.07 65.07 0 -0.58(-0.88%)
May 28, 2018 66.65 66.65 65.65 65.65 425 -0.34(-0.52%)
May 25, 2018 65.99 66.00 65.99 65.99 388 +1.38(+2.14%)
May 24, 2018 64.61 64.61 64.61 64.61 100 -0.78(-1.19%)
May 23, 2018 65.39 65.39 65.39 65.39 180 +0.90(+1.40%)
May 18, 2018 64.49 64.49 64.49 0 -0.01(-0.02%)
May 16, 2018 64.50 64.50 64.50 50 +0.92(+1.45%)
May 14, 2018 63.58 63.58 63.58 0 +0.89(+1.42%)
May 09, 2018 62.69 62.69 62.69 0 -0.15(-0.24%)
May 07, 2018 62.84 62.84 62.84 0 -1.16(-1.81%)
May 03, 2018 64.00 64.00 64.00 0 +0.51(+0.80%)
May 01, 2018 63.49 63.49 63.49 35 -2.16(-3.29%)
Apr 26, 2018 65.65 65.65 65.65 0 +2.05(+3.22%)
Apr 24, 2018 63.60 63.60 63.60 0 -0.29(-0.45%)
Apr 23, 2018 63.12 63.89 63.12 63.89 400 +0.00(+0.00%)
Apr 20, 2018 63.90 63.90 63.89 63.89 200 -2.00(-3.04%)
Apr 18, 2018 65.89 65.89 65.89 0 +1.89(+2.95%)
Apr 12, 2018 64.00 64.00 64.00 0 +0.01(+0.02%)
Apr 04, 2018 63.99 63.99 63.99 0 -1.76(-2.68%)
Apr 03, 2018 65.55 65.75 65.55 65.75 311 +0.50(+0.77%)
Mar 29, 2018 65.25 65.25 65.25 65 +0.32(+0.49%)
Mar 27, 2018 64.93 64.93 64.93 0 -0.48(-0.73%)
Mar 26, 2018 65.41 64.65 65.41 200 +0.76(+1.18%)
Mar 23, 2018 64.65 64.65 64.65 64.65 100 +0.00(+0.00%)
Mar 22, 2018 65.18 65.18 64.65 64.65 300 -2.13(-3.19%)
Mar 21, 2018 66.78 66.78 66.78 66.78 200 -0.22(-0.33%)
Mar 15, 2018 67.00 67.00 67.00 0 +1.11(+1.68%)
Mar 14, 2018 65.89 65.89 65.89 65.89 115 -1.27(-1.89%)
Mar 13, 2018 67.16 67.16 67.16 67.16 168 -0.09(-0.13%)
Mar 09, 2018 67.25 67.25 67.25 0 +0.25(+0.37%)
Mar 08, 2018 66.50 67.00 66.50 67.00 420 +1.81(+2.78%)
Mar 05, 2018 65.19 65.19 65.19 0 +0.19(+0.29%)
Mar 02, 2018 65.00 65.00 64.99 65.00 1,383 +0.31(+0.48%)
Mar 01, 2018 64.89 64.90 64.69 64.69 375 -0.46(-0.71%)
Feb 28, 2018 65.16 65.16 65.15 65.15 300 -0.14(-0.21%)
Feb 27, 2018 65.20 65.29 65.20 65.29 200 +0.82(+1.27%)
Feb 23, 2018 64.47 64.47 64.47 125 +0.48(+0.75%)
Feb 22, 2018 60.02 63.99 60.02 63.99 2,050 +5.99(+10.33%)
Feb 20, 2018 58.00 58.00 58.00 40 +1.38(+2.44%)
Feb 15, 2018 56.62 56.62 56.62 0 +0.03(+0.05%)
Feb 14, 2018 56.59 56.59 56.59 56.59 100 -0.37(-0.65%)
Feb 13, 2018 57.50 57.50 56.96 56.96 540 +0.40(+0.71%)
Feb 12, 2018 55.33 56.56 55.33 56.56 907 +1.23(+2.22%)
Feb 09, 2018 55.50 55.50 55.33 55.33 2,890 -0.79(-1.41%)
Feb 07, 2018 56.12 56.12 56.12 0 +1.12(+2.04%)
Feb 06, 2018 55.00 55.00 55.00 55.00 210 -2.11(-3.69%)
Feb 02, 2018 57.11 57.11 57.11 15 -1.80(-3.06%)
Feb 01, 2018 59.00 59.00 58.91 58.91 650 -2.29(-3.74%)
Jan 31, 2018 59.77 61.20 59.50 61.20 400 +0.00(+0.00%)
Jan 30, 2018 60.50 60.19 60.19 61.20 1,496 +1.01(+1.68%)
Jan 26, 2018 60.19 60.19 60.19 150 +0.31(+0.52%)
Jan 25, 2018 59.88 59.88 59.88 59.88 107 -0.50(-0.83%)
Jan 24, 2018 60.15 60.44 60.15 60.38 495 +0.78(+1.31%)
Jan 23, 2018 60.91 60.91 59.60 59.60 1,156 -0.90(-1.49%)
Jan 22, 2018 61.11 61.11 60.50 60.50 320 -0.50(-0.82%)
Jan 19, 2018 59.48 61.00 59.48 61.00 542 +2.10(+3.57%)
Jan 18, 2018 58.88 58.90 58.88 58.90 275 +0.80(+1.38%)
Jan 17, 2018 58.10 58.10 58.10 58.10 280 -0.09(-0.15%)
Jan 16, 2018 59.00 59.00 58.19 58.19 1,462 -0.10(-0.17%)
Jan 15, 2018 58.29 58.29 58.29 58.29 100 +0.19(+0.33%)
Jan 11, 2018 58.10 58.10 58.10 138 +0.09(+0.16%)
Jan 09, 2018 58.01 58.01 58.01 0 +0.98(+1.72%)
Jan 08, 2018 57.55 57.55 57.03 57.03 560 -0.02(-0.04%)
Jan 05, 2018 56.99 57.05 56.99 57.05 236 +0.05(+0.09%)
Jan 04, 2018 58.11 58.11 57.00 57.00 1,260 -1.19(-2.05%)
Jan 03, 2018 57.19 58.19 57.19 58.19 200 -0.14(-0.24%)
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.