Ccl Industries Inc (TSX: CCL-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 02, 2018 | 59.01 | 59.01 | 58.32 | 58.33 | 732 | -0.96(-1.62%) |
| Dec 29, 2017 | 59.29 | 59.29 | 59.29 | 0 | -0.21(-0.35%) | |
| Dec 27, 2017 | 59.50 | 59.50 | 59.50 | 0 | -1.10(-1.82%) | |
| Dec 21, 2017 | 60.60 | 60.60 | 60.60 | 50 | -0.19(-0.31%) | |
| Dec 20, 2017 | 60.79 | 60.79 | 60.79 | 60.79 | 100 | +0.00(+0.00%) |
| Dec 19, 2017 | 60.29 | 60.79 | 60.29 | 60.79 | 250 | -1.61(-2.58%) |
| Dec 15, 2017 | 62.40 | 62.40 | 62.40 | 75 | +1.22(+1.99%) | |
| Dec 14, 2017 | 61.50 | 61.50 | 61.18 | 61.18 | 225 | +0.98(+1.63%) |
| Dec 11, 2017 | 60.20 | 60.20 | 60.20 | 0 | +0.02(+0.03%) | |
| Dec 08, 2017 | 60.03 | 60.18 | 60.03 | 60.18 | 225 | +0.07(+0.12%) |
| Dec 07, 2017 | 60.00 | 60.11 | 60.00 | 60.11 | 365 | -0.89(-1.46%) |
| Dec 06, 2017 | 60.44 | 61.00 | 60.44 | 61.00 | 432 | +0.82(+1.36%) |
| Dec 04, 2017 | 60.18 | 60.18 | 60.18 | 7 | -0.82(-1.34%) | |
| Nov 29, 2017 | 61.00 | 61.00 | 61.00 | 0 | +0.00(+0.00%) | |
| Nov 24, 2017 | 61.00 | 61.00 | 61.00 | 80 | +0.00(+0.00%) | |
| Nov 23, 2017 | 61.45 | 61.45 | 61.00 | 61.00 | 372 | +0.00(+0.00%) |
| Nov 22, 2017 | 60.75 | 61.00 | 60.75 | 61.00 | 600 | +0.21(+0.35%) |
| Nov 21, 2017 | 60.79 | 60.79 | 60.79 | 60.79 | 100 | -0.21(-0.34%) |
| Nov 20, 2017 | 60.99 | 61.00 | 60.99 | 61.00 | 204 | -1.00(-1.61%) |
| Nov 17, 2017 | 62.00 | 62.00 | 62.00 | 62.00 | 161 | +0.00(+0.00%) |
| Nov 16, 2017 | 61.50 | 62.00 | 61.50 | 62.00 | 300 | +1.40(+2.31%) |
| Nov 14, 2017 | 60.60 | 60.60 | 60.60 | 0 | -0.40(-0.66%) | |
| Nov 13, 2017 | 60.00 | 61.00 | 60.00 | 61.00 | 500 | +4.12(+7.24%) |
| Nov 10, 2017 | 56.88 | 56.88 | 56.88 | 56.88 | 275 | -0.21(-0.37%) |
| Nov 09, 2017 | 57.09 | 57.09 | 57.09 | 57.09 | 555 | +2.09(+3.80%) |
| Nov 08, 2017 | 55.00 | 55.00 | 55.00 | 55.00 | 1,450 | -5.97(-9.79%) |
| Nov 07, 2017 | 60.97 | 60.97 | 60.97 | 60.97 | 300 | -1.00(-1.61%) |
| Nov 06, 2017 | 62.35 | 62.35 | 61.97 | 61.97 | 742 | -0.37(-0.59%) |
| Nov 02, 2017 | 62.34 | 62.34 | 62.34 | 50 | -1.16(-1.83%) | |
| Nov 01, 2017 | 63.38 | 63.50 | 62.91 | 63.50 | 1,261 | -0.52(-0.81%) |
| Oct 30, 2017 | 64.02 | 64.02 | 64.02 | 0 | -2.37(-3.57%) | |
| Oct 26, 2017 | 66.39 | 66.39 | 66.39 | 0 | -0.36(-0.54%) | |
| Oct 25, 2017 | 66.75 | 66.75 | 66.75 | 66.75 | 100 | +0.85(+1.29%) |
| Oct 20, 2017 | 65.90 | 65.90 | 65.90 | 0 | -0.05(-0.08%) | |
| Oct 18, 2017 | 65.95 | 65.95 | 65.95 | 80 | -0.05(-0.08%) | |
| Oct 16, 2017 | 66.00 | 66.00 | 66.00 | 0 | +1.00(+1.54%) | |
| Oct 11, 2017 | 65.00 | 65.00 | 65.00 | 10 | +0.32(+0.49%) | |
| Oct 06, 2017 | 64.68 | 64.68 | 64.68 | 50 | +0.50(+0.78%) | |
| Oct 05, 2017 | 64.48 | 64.48 | 64.18 | 64.18 | 700 | +1.93(+3.10%) |
| Oct 04, 2017 | 62.03 | 62.25 | 62.03 | 62.25 | 1,085 | -0.03(-0.05%) |
| Oct 03, 2017 | 62.50 | 62.50 | 62.28 | 62.28 | 269 | -0.22(-0.35%) |
| Sep 28, 2017 | 62.50 | 62.50 | 62.50 | 0 | +0.63(+1.02%) | |
| Sep 27, 2017 | 61.87 | 61.87 | 61.87 | 61.87 | 900 | +1.37(+2.26%) |
| Sep 21, 2017 | 60.50 | 60.50 | 60.50 | 0 | +0.62(+1.04%) | |
| Sep 20, 2017 | 59.38 | 60.00 | 59.38 | 59.88 | 2,050 | +0.88(+1.49%) |
| Sep 18, 2017 | 59.00 | 59.00 | 59.00 | 0 | +1.00(+1.72%) | |
| Sep 13, 2017 | 58.00 | 58.00 | 58.00 | 0 | +0.00(+0.00%) | |
| Sep 12, 2017 | 58.00 | 58.00 | 58.00 | 58.00 | 500 | -0.60(-1.02%) |
| Sep 08, 2017 | 58.60 | 58.60 | 58.60 | 0 | -0.40(-0.68%) | |
| Sep 07, 2017 | 59.00 | 59.00 | 59.00 | 59.00 | 140 | -1.92(-3.15%) |
| Sep 01, 2017 | 60.92 | 60.92 | 60.92 | 0 | +0.42(+0.69%) | |
| Aug 31, 2017 | 61.00 | 61.00 | 60.50 | 60.50 | 2,450 | +0.00(+0.00%) |
| Aug 30, 2017 | 60.00 | 60.93 | 60.00 | 60.50 | 700 | +2.50(+4.31%) |
| Aug 29, 2017 | 57.50 | 58.00 | 57.50 | 58.00 | 1,724 | -3.01(-4.93%) |
| Aug 21, 2017 | 61.01 | 61.01 | 61.01 | 0 | +1.01(+1.68%) | |
| Aug 15, 2017 | 60.00 | 60.00 | 60.00 | 0 | +0.99(+1.68%) | |
| Aug 14, 2017 | 59.75 | 59.75 | 59.01 | 59.01 | 306 | +0.00(+0.00%) |
| Aug 10, 2017 | 59.01 | 59.01 | 59.01 | 73 | -0.10(-0.17%) | |
| Aug 09, 2017 | 58.11 | 60.00 | 57.91 | 59.11 | 1,210 | -3.26(-5.23%) |
| Aug 03, 2017 | 62.37 | 62.37 | 62.37 | 10 | +0.37(+0.60%) | |
| Aug 02, 2017 | 62.00 | 62.00 | 62.00 | 62.00 | 1,550 | +0.00(+0.00%) |
| Aug 01, 2017 | 62.00 | 62.00 | 62.00 | 62.00 | 512 | +0.00(+0.00%) |
| Jul 31, 2017 | 62.33 | 62.33 | 62.00 | 62.00 | 250 | -0.50(-0.80%) |
| Jul 27, 2017 | 62.50 | 62.50 | 62.50 | 20 | +0.20(+0.32%) | |
| Jul 26, 2017 | 62.30 | 62.30 | 62.30 | 62.30 | 120 | +0.00(+0.00%) |
| Jul 25, 2017 | 62.29 | 62.30 | 62.29 | 62.30 | 300 | +0.67(+1.09%) |
| Jul 24, 2017 | 61.66 | 61.66 | 61.63 | 61.63 | 600 | -0.48(-0.77%) |
| Jul 21, 2017 | 62.11 | 62.11 | 62.11 | 62.11 | 125 | -0.89(-1.41%) |
| Jul 20, 2017 | 63.37 | 63.37 | 63.00 | 63.00 | 720 | +0.00(+0.00%) |
| Jul 18, 2017 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) | |
| Jul 17, 2017 | 63.00 | 63.00 | 62.59 | 63.00 | 518 | -1.00(-1.56%) |
| Jul 11, 2017 | 64.00 | 64.00 | 64.00 | 17 | +0.18(+0.28%) | |
| Jul 10, 2017 | 63.82 | 63.82 | 63.82 | 63.82 | 200 | +1.07(+1.71%) |
| Jul 07, 2017 | 62.75 | 62.75 | 62.75 | 62.75 | 100 | +0.31(+0.50%) |
| Jul 06, 2017 | 64.88 | 64.88 | 62.44 | 62.44 | 1,358 | -4.56(-6.81%) |
| Jul 03, 2017 | 67.00 | 67.00 | 67.00 | 67.00 | 0 | +0.00(+0.00%) |
| Jun 27, 2017 | 67.00 | 67.00 | 67.00 | 28 | -1.88(-2.73%) | |
| Jun 26, 2017 | 68.88 | 68.88 | 68.88 | 68.88 | 265 | +1.80(+2.68%) |
| Jun 23, 2017 | 67.50 | 67.73 | 67.00 | 67.08 | 950 | -0.80(-1.18%) |
| Jun 22, 2017 | 68.51 | 68.51 | 67.88 | 67.88 | 760 | -1.13(-1.64%) |
| Jun 21, 2017 | 70.50 | 70.50 | 69.00 | 69.01 | 1,550 | -0.89(-1.27%) |
| Jun 20, 2017 | 69.94 | 69.94 | 69.90 | 69.90 | 623 | +0.90(+1.30%) |
| Jun 19, 2017 | 71.71 | 71.71 | 69.00 | 69.00 | 944 | -0.90(-1.29%) |
| Jun 16, 2017 | 71.98 | 71.98 | 67.95 | 69.90 | 1,386 | -3.10(-4.25%) |
| Jun 15, 2017 | 72.00 | 73.00 | 72.00 | 73.00 | 660 | +1.20(+1.67%) |
| Jun 14, 2017 | 72.98 | 72.98 | 71.72 | 71.80 | 1,256 | +0.00(+0.00%) |
| Jun 13, 2017 | 72.51 | 72.51 | 71.60 | 71.80 | 1,237 | +0.30(+0.42%) |
| Jun 12, 2017 | 73.73 | 73.73 | 70.45 | 71.50 | 1,773 | +1.50(+2.14%) |
| Jun 09, 2017 | 68.00 | 70.00 | 68.00 | 70.00 | 1,649 | +2.10(+3.09%) |
| Jun 07, 2017 | 67.90 | 67.90 | 67.90 | 103 | +0.01(+0.01%) | |
| Jun 06, 2017 | 67.50 | 67.89 | 67.00 | 67.89 | 5,626 | -255.34(-79.00%) |
| Jun 05, 2017 | 323.23 | 323.23 | 323.23 | 323.23 | 150 | +4.46(+1.40%) |
| May 30, 2017 | 318.77 | 318.77 | 318.77 | 51 | +4.77(+1.52%) | |
| May 29, 2017 | 320.00 | 320.00 | 314.00 | 314.00 | 610 | +2.00(+0.64%) |
| May 26, 2017 | 314.00 | 314.00 | 312.00 | 312.00 | 583 | +1.50(+0.48%) |
| May 25, 2017 | 309.97 | 310.50 | 309.97 | 310.50 | 300 | +11.01(+3.68%) |
| May 19, 2017 | 299.49 | 299.49 | 299.49 | 0 | -0.51(-0.17%) | |
| May 11, 2017 | 300.00 | 300.00 | 300.00 | 105 | -16.35(-5.17%) | |
| May 08, 2017 | 316.35 | 316.35 | 316.35 | 0 | +1.58(+0.50%) | |
| May 03, 2017 | 314.77 | 314.77 | 314.77 | 0 | -1.11(-0.35%) |
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.
