Ccl Industries Inc (TSX: CCL-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Nov 01, 2022 | 63.75 | 63.75 | 63.75 | 63.75 | 226,200 | -1.25(-1.92%) |
| Oct 31, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 100 | -1.00(-1.52%) |
| Oct 28, 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 100 | +1.00(+1.54%) |
| Oct 27, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 100 | -1.27(-1.92%) |
| Oct 21, 2022 | 66.27 | 0 | -5.73(-7.96%) | |||
| Oct 05, 2022 | 72.00 | 40 | +4.00(+5.88%) | |||
| Oct 03, 2022 | 68.00 | 61 | +1.00(+1.49%) | |||
| Sep 30, 2022 | 65.00 | 67.00 | 65.00 | 67.00 | 900 | +2.02(+3.11%) |
| Sep 27, 2022 | 64.98 | 0 | -2.27(-3.38%) | |||
| Sep 21, 2022 | 67.25 | 0 | +0.74(+1.11%) | |||
| Sep 16, 2022 | 66.51 | 0 | -1.64(-2.41%) | |||
| Sep 09, 2022 | 68.15 | 0 | +1.45(+2.17%) | |||
| Sep 08, 2022 | 65.29 | 66.70 | 64.75 | 66.70 | 2,200 | +2.18(+3.38%) |
| Sep 07, 2022 | 64.52 | 64.52 | 64.52 | 64.52 | 261 | +0.21(+0.33%) |
| Sep 02, 2022 | 64.31 | 0 | -0.69(-1.06%) | |||
| Aug 31, 2022 | 65.00 | 0 | +1.09(+1.71%) | |||
| Aug 26, 2022 | 63.91 | 50 | -0.09(-0.14%) | |||
| Aug 25, 2022 | 64.24 | 64.24 | 64.00 | 64.00 | 250 | -1.05(-1.61%) |
| Aug 17, 2022 | 65.05 | 0 | +0.78(+1.21%) | |||
| Aug 11, 2022 | 64.27 | 0 | -1.23(-1.88%) | |||
| Jul 29, 2022 | 65.50 | 14 | +4.50(+7.38%) | |||
| Jul 28, 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 100 | -3.01(-4.70%) |
| Jul 25, 2022 | 64.01 | 0 | -0.26(-0.40%) | |||
| Jul 22, 2022 | 63.20 | 64.27 | 63.20 | 64.27 | 1,800 | -2.73(-4.07%) |
| Jul 11, 2022 | 67.00 | 0 | +5.00(+8.06%) | |||
| Jul 07, 2022 | 62.00 | 0 | +1.64(+2.72%) | |||
| Jul 06, 2022 | 60.36 | 60.36 | 60.36 | 60.36 | 125 | -0.88(-1.44%) |
| Jul 05, 2022 | 61.00 | 61.24 | 61.00 | 61.24 | 700 | +0.14(+0.23%) |
| Jun 29, 2022 | 61.10 | 0 | +0.00(+0.00%) | |||
| Jun 28, 2022 | 61.09 | 61.10 | 61.09 | 61.10 | 200 | +0.82(+1.36%) |
| Jun 27, 2022 | 60.28 | 60.28 | 60.28 | 60.28 | 150 | -0.82(-1.34%) |
| Jun 06, 2022 | 61.10 | 0 | +0.10(+0.16%) | |||
| May 26, 2022 | 61.00 | 10 | +1.06(+1.77%) | |||
| May 25, 2022 | 59.94 | 59.94 | 59.94 | 59.94 | 280 | -0.96(-1.58%) |
| May 20, 2022 | 60.90 | 1 | -0.24(-0.39%) | |||
| May 19, 2022 | 61.14 | 61.14 | 61.14 | 61.14 | 100 | +0.14(+0.23%) |
| May 16, 2022 | 61.00 | 0 | +0.45(+0.74%) | |||
| May 13, 2022 | 59.85 | 60.55 | 59.85 | 60.55 | 1,341 | +5.55(+10.09%) |
| May 10, 2022 | 55.00 | 0 | -0.01(-0.02%) | |||
| May 09, 2022 | 55.01 | 55.01 | 55.01 | 55.01 | 327 | -0.28(-0.51%) |
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.
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.
