Ccl Industries Inc (TSX: CCL-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | -1.97(-3.08%) | |||
| Jun 12, 2023 | 63.97 | 63.97 | 63.97 | 63.97 | 271 | -0.93(-1.43%) |
| Jun 06, 2023 | 64.90 | 0 | +2.40(+3.84%) | |||
| Jun 02, 2023 | 62.50 | 0 | +0.00(+0.00%) | |||
| Jun 01, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 150 | -1.41(-2.21%) |
| May 30, 2023 | 63.91 | 0 | -2.09(-3.17%) | |||
| May 29, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 300 | -0.40(-0.60%) |
| May 26, 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 100 | +0.40(+0.61%) |
| May 25, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 100 | -1.28(-1.90%) |
| May 24, 2023 | 67.28 | 67.28 | 67.28 | 67.28 | 100 | -0.62(-0.91%) |
| May 23, 2023 | 70.23 | 70.69 | 67.90 | 67.90 | 1,904 | -2.85(-4.03%) |
| May 19, 2023 | 70.75 | 0 | +2.50(+3.66%) | |||
| May 16, 2023 | 68.25 | 0 | +0.00(+0.00%) | |||
| May 15, 2023 | 68.25 | 68.25 | 68.25 | 68.25 | 100 | +0.25(+0.37%) |
| May 12, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 100 | +0.00(+0.00%) |
| May 11, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 508 | +4.00(+6.25%) |
| 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%) | |||
| 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%) |
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.
