Ccl Industries Inc (TSX: CCL-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 71.69 | 71.69 | 71.49 | 71.49 | 300 | +1.34(+1.91%) |
| Apr 17, 2024 | 70.15 | 0 | -0.57(-0.81%) | |||
| Apr 16, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 400 | +0.27(+0.38%) |
| Apr 15, 2024 | 70.72 | 70.72 | 70.29 | 70.45 | 400 | +0.20(+0.28%) |
| Apr 12, 2024 | 70.26 | 70.26 | 70.25 | 70.25 | 1,900 | -1.08(-1.51%) |
| Apr 09, 2024 | 71.33 | 0 | +2.04(+2.94%) | |||
| Apr 05, 2024 | 69.29 | 0 | -0.02(-0.03%) | |||
| Apr 04, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 100 | -0.38(-0.55%) |
| Apr 03, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 103 | -0.74(-1.05%) |
| Apr 01, 2024 | 70.43 | 0 | +0.13(+0.18%) | |||
| Mar 28, 2024 | 70.30 | 0 | -0.28(-0.40%) | |||
| Mar 27, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 100 | -1.91(-2.63%) |
| Mar 25, 2024 | 72.49 | 0 | -1.51(-2.04%) | |||
| Mar 14, 2024 | 74.00 | 0 | +1.52(+2.10%) | |||
| Mar 07, 2024 | 72.48 | 91 | +0.16(+0.22%) | |||
| Mar 06, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 100 | +2.33(+3.33%) |
| Mar 05, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 100 | -0.96(-1.35%) |
| Mar 01, 2024 | 70.95 | 0 | +0.95(+1.36%) | |||
| Feb 29, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 100 | -1.01(-1.42%) |
| Feb 28, 2024 | 70.00 | 71.01 | 70.00 | 71.01 | 200 | -0.48(-0.67%) |
| Feb 27, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 100 | +0.22(+0.31%) |
| Feb 23, 2024 | 71.27 | 1 | +2.59(+3.77%) | |||
| Feb 22, 2024 | 62.00 | 68.68 | 62.00 | 68.68 | 3,331 | +9.18(+15.43%) |
| Feb 20, 2024 | 59.50 | 0 | +0.50(+0.85%) | |||
| Feb 16, 2024 | 59.00 | 0 | +0.00(+0.00%) | |||
| Feb 15, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 100 | +1.01(+1.74%) |
| Feb 14, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 200 | -0.29(-0.50%) |
| Feb 06, 2024 | 58.28 | 0 | -0.48(-0.82%) | |||
| Jan 29, 2024 | 58.76 | 6 | -1.24(-2.07%) | |||
| Jan 25, 2024 | 60.00 | 50 | +0.65(+1.10%) | |||
| Jan 24, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 102 | +1.35(+2.33%) |
| Jan 19, 2024 | 58.00 | 3 | +0.14(+0.24%) | |||
| Jan 16, 2024 | 57.86 | 0 | -0.09(-0.16%) | |||
| Jan 15, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 126 | +0.44(+0.77%) |
| Jan 12, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 100 | +0.12(+0.21%) |
| Jan 10, 2024 | 57.39 | 1 | +0.10(+0.17%) | |||
| Jan 09, 2024 | 57.30 | 57.30 | 57.29 | 57.29 | 259 | -1.96(-3.31%) |
| Jan 05, 2024 | 59.25 | 15 | -0.09(-0.15%) | |||
| Jan 04, 2024 | 58.50 | 59.34 | 58.50 | 59.34 | 313 | +0.94(+1.61%) |
| Jan 03, 2024 | 58.88 | 58.88 | 58.40 | 58.40 | 660 | -1.10(-1.85%) |
| Jan 02, 2024 | 59.50 | 59.93 | 59.50 | 59.50 | 455 | -0.14(-0.23%) |
| Dec 22, 2023 | 59.64 | 0 | -1.20(-1.97%) | |||
| Dec 15, 2023 | 60.84 | 60 | +2.47(+4.23%) | |||
| Dec 06, 2023 | 58.37 | 10 | +0.87(+1.51%) | |||
| Dec 05, 2023 | 57.11 | 57.50 | 57.11 | 57.50 | 477 | -0.06(-0.10%) |
| Dec 04, 2023 | 57.56 | 57.56 | 57.56 | 57.56 | 200 | +1.30(+2.31%) |
| Nov 30, 2023 | 56.26 | 2 | -2.74(-4.64%) | |||
| Nov 21, 2023 | 59.00 | 85 | +0.50(+0.85%) | |||
| Nov 16, 2023 | 58.50 | 8 | +1.00(+1.74%) | |||
| Nov 15, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 220 | -0.11(-0.19%) |
| Nov 14, 2023 | 57.61 | 57.61 | 57.61 | 57.61 | 310 | +0.96(+1.69%) |
| Nov 13, 2023 | 56.64 | 56.65 | 56.64 | 56.65 | 456 | +3.15(+5.89%) |
| Nov 10, 2023 | 53.50 | 53.50 | 53.01 | 53.50 | 300 | -0.75(-1.38%) |
| Nov 09, 2023 | 55.00 | 55.00 | 54.25 | 54.25 | 400 | -0.40(-0.73%) |
| Nov 08, 2023 | 54.50 | 54.65 | 54.50 | 54.65 | 210 | -1.44(-2.57%) |
| Nov 07, 2023 | 56.09 | 56.09 | 56.09 | 56.09 | 101 | +0.34(+0.61%) |
| Nov 03, 2023 | 55.75 | 1 | +0.55(+1.00%) | |||
| Nov 02, 2023 | 54.65 | 55.20 | 54.65 | 55.20 | 215 | +0.76(+1.40%) |
| Nov 01, 2023 | 54.44 | 54.44 | 54.44 | 54.44 | 115 | -0.05(-0.09%) |
| Oct 30, 2023 | 54.49 | 0 | +0.69(+1.28%) | |||
| Oct 27, 2023 | 53.84 | 54.19 | 53.80 | 53.80 | 800 | -0.95(-1.74%) |
| Oct 26, 2023 | 54.82 | 54.82 | 54.75 | 54.75 | 309 | -0.59(-1.07%) |
| Oct 23, 2023 | 55.34 | 1 | -0.14(-0.25%) | |||
| Oct 20, 2023 | 55.48 | 55.48 | 55.48 | 55.48 | 100 | -0.57(-1.02%) |
| Oct 17, 2023 | 56.05 | 0 | +0.04(+0.07%) | |||
| Oct 16, 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 100 | +0.01(+0.02%) |
| Oct 12, 2023 | 56.00 | 0 | -2.27(-3.90%) | |||
| Sep 13, 2023 | 58.27 | 51 | -0.74(-1.25%) | |||
| Sep 08, 2023 | 59.01 | 1 | -1.76(-2.90%) | |||
| 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 | -2.00(-3.12%) | |||
| 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%) |
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.
