Ccl Industries Inc (TSX: CCL-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2022 | 56.20 | 0 | -0.01(-0.02%) | |||
| Apr 25, 2022 | 56.21 | 108 | -2.38(-4.06%) | |||
| Apr 20, 2022 | 58.59 | 0 | +1.60(+2.81%) | |||
| Apr 19, 2022 | 56.99 | 56.99 | 56.99 | 56.99 | 300 | +0.60(+1.06%) |
| Apr 18, 2022 | 56.39 | 56.39 | 56.39 | 56.39 | 116 | -1.09(-1.90%) |
| Apr 13, 2022 | 57.48 | 0 | +0.46(+0.81%) | |||
| Apr 11, 2022 | 57.02 | 55 | -0.67(-1.16%) | |||
| Apr 07, 2022 | 57.69 | 0 | +1.42(+2.52%) | |||
| Apr 05, 2022 | 56.27 | 0 | -2.32(-3.96%) | |||
| Mar 31, 2022 | 58.59 | 15 | +0.80(+1.38%) | |||
| Mar 28, 2022 | 57.79 | 49 | +1.70(+3.03%) | |||
| Mar 25, 2022 | 56.19 | 56.19 | 56.09 | 56.09 | 311 | -1.59(-2.76%) |
| Mar 24, 2022 | 58.29 | 58.29 | 57.68 | 57.68 | 500 | -1.32(-2.24%) |
| Mar 23, 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 332 | +0.00(+0.00%) |
| Mar 18, 2022 | 59.00 | 0 | +2.51(+4.44%) | |||
| Mar 16, 2022 | 56.49 | 0 | -0.10(-0.18%) | |||
| Mar 15, 2022 | 58.00 | 58.00 | 56.50 | 56.59 | 1,600 | -1.41(-2.43%) |
| Mar 14, 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 300 | +0.00(+0.00%) |
| Mar 11, 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 1,050 | -1.00(-1.69%) |
| Mar 10, 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 220 | +0.01(+0.02%) |
| Mar 09, 2022 | 58.99 | 58.99 | 58.99 | 58.99 | 108 | +1.50(+2.61%) |
| Mar 08, 2022 | 58.29 | 58.29 | 57.49 | 57.49 | 310 | +0.70(+1.23%) |
| Mar 07, 2022 | 56.95 | 57.02 | 56.79 | 56.79 | 1,590 | -0.21(-0.37%) |
| Mar 04, 2022 | 57.03 | 57.03 | 57.00 | 57.00 | 3,013 | -0.58(-1.01%) |
| Mar 02, 2022 | 57.58 | 0 | +0.58(+1.02%) | |||
| Mar 01, 2022 | 57.61 | 57.61 | 56.99 | 57.00 | 940 | -0.49(-0.85%) |
| Feb 28, 2022 | 58.00 | 58.00 | 57.39 | 57.49 | 981 | -2.49(-4.15%) |
| Feb 25, 2022 | 60.99 | 59.98 | 59.98 | 59.98 | 840 | -1.13(-1.85%) |
| Feb 24, 2022 | 61.00 | 61.11 | 61.00 | 61.11 | 200 | -2.38(-3.75%) |
| Feb 18, 2022 | 63.49 | 0 | -2.96(-4.45%) | |||
| Feb 09, 2022 | 66.45 | 0 | +2.06(+3.20%) | |||
| Feb 08, 2022 | 64.39 | 64.39 | 64.39 | 64.39 | 197 | +0.20(+0.31%) |
| Feb 07, 2022 | 64.29 | 64.29 | 64.19 | 64.19 | 200 | -1.80(-2.73%) |
| Feb 02, 2022 | 65.99 | 65.99 | 65.99 | 65.99 | 100 | +0.10(+0.15%) |
| Feb 01, 2022 | 65.89 | 65.89 | 65.89 | 65.89 | 100 | +0.51(+0.78%) |
| Jan 27, 2022 | 66.05 | 65.38 | 0 | -1.11(-1.67%) | ||
| Jan 26, 2022 | 66.49 | 66.49 | 66.49 | 66.49 | 205 | +0.09(+0.14%) |
| Jan 25, 2022 | 66.40 | 66.40 | 66.40 | 66.40 | 200 | +0.40(+0.61%) |
| Jan 19, 2022 | 66.00 | 20 | -1.00(-1.49%) | |||
| Jan 14, 2022 | 67.00 | 0 | -0.09(-0.13%) | |||
| Jan 11, 2022 | 67.09 | 0 | +1.74(+2.66%) | |||
| Jan 07, 2022 | 65.35 | 65.35 | 65.35 | 108 | -1.64(-2.45%) | |
| Jan 06, 2022 | 66.99 | 66.99 | 66.99 | 66.99 | 200 | +0.59(+0.89%) |
| Dec 21, 2021 | 66.40 | 66.40 | 66.40 | 0 | +1.21(+1.86%) | |
| Dec 20, 2021 | 65.19 | 65.19 | 65.19 | 65.19 | 156 | -1.91(-2.85%) |
| Dec 17, 2021 | 67.13 | 67.13 | 67.10 | 67.10 | 2,175 | +1.80(+2.76%) |
| Dec 16, 2021 | 65.16 | 65.30 | 65.16 | 65.30 | 3,567 | +0.81(+1.26%) |
| Dec 15, 2021 | 64.00 | 64.49 | 64.00 | 64.49 | 850 | +0.72(+1.13%) |
| Dec 14, 2021 | 63.00 | 63.77 | 63.00 | 63.77 | 504 | -2.71(-4.08%) |
| Dec 10, 2021 | 66.48 | 66.48 | 66.48 | 0 | +0.19(+0.29%) | |
| Dec 08, 2021 | 66.29 | 66.29 | 66.29 | 0 | +2.27(+3.55%) | |
| Dec 01, 2021 | 64.02 | 64.02 | 64.02 | 0 | +0.02(+0.03%) | |
| Nov 26, 2021 | 64.00 | 64.00 | 64.00 | 0 | -1.59(-2.42%) | |
| Nov 22, 2021 | 65.59 | 65.59 | 65.59 | 0 | -2.08(-3.07%) | |
| Nov 18, 2021 | 67.67 | 67.67 | 67.67 | 0 | +0.98(+1.47%) | |
| Nov 16, 2021 | 66.69 | 66.69 | 66.69 | 39 | +0.20(+0.30%) | |
| Nov 15, 2021 | 66.49 | 66.49 | 66.49 | 66.49 | 100 | -3.60(-5.14%) |
| Nov 08, 2021 | 70.09 | 70.09 | 70.09 | 0 | +0.40(+0.57%) | |
| Nov 04, 2021 | 69.69 | 69.69 | 69.69 | 0 | +2.09(+3.09%) | |
| Oct 29, 2021 | 67.60 | 67.60 | 67.60 | 40 | -0.50(-0.73%) | |
| Oct 26, 2021 | 68.10 | 68.10 | 68.10 | 68.10 | 110 | +1.61(+2.42%) |
| Oct 20, 2021 | 66.49 | 66.49 | 66.49 | 6 | +0.00(+0.00%) | |
| Oct 19, 2021 | 66.49 | 66.49 | 66.49 | 66.49 | 105 | -0.92(-1.36%) |
| Oct 18, 2021 | 67.41 | 67.41 | 67.41 | 67.41 | 246 | -0.20(-0.30%) |
| Oct 15, 2021 | 67.41 | 67.61 | 67.41 | 67.61 | 610 | +1.99(+3.03%) |
| Oct 08, 2021 | 65.62 | 65.62 | 65.62 | 0 | -0.17(-0.26%) | |
| Oct 04, 2021 | 65.79 | 65.79 | 65.79 | 10 | +1.10(+1.70%) | |
| Oct 01, 2021 | 65.14 | 65.49 | 64.59 | 64.69 | 800 | -0.90(-1.37%) |
| Sep 30, 2021 | 65.59 | 65.59 | 65.59 | 65.59 | 100 | -0.76(-1.15%) |
| Sep 29, 2021 | 66.35 | 66.35 | 66.35 | 66.35 | 371 | -1.44(-2.12%) |
| Sep 27, 2021 | 67.79 | 67.79 | 67.79 | 65 | -0.50(-0.73%) | |
| Sep 22, 2021 | 68.29 | 68.29 | 68.29 | 0 | -1.99(-2.83%) | |
| Sep 21, 2021 | 70.28 | 70.28 | 70.28 | 70.28 | 100 | -0.42(-0.59%) |
| Sep 17, 2021 | 70.70 | 70.70 | 70.70 | 0 | -1.09(-1.52%) | |
| Sep 16, 2021 | 71.79 | 71.79 | 71.79 | 71.79 | 119 | -0.01(-0.01%) |
| Sep 15, 2021 | 72.16 | 72.16 | 71.80 | 71.80 | 495 | -1.38(-1.89%) |
| Sep 10, 2021 | 73.18 | 73.18 | 73.18 | 0 | -0.55(-0.75%) | |
| Sep 08, 2021 | 73.73 | 73.73 | 73.73 | 0 | +1.04(+1.43%) | |
| Sep 03, 2021 | 72.69 | 72.69 | 72.69 | 0 | +0.10(+0.14%) | |
| Aug 31, 2021 | 72.59 | 72.59 | 72.59 | 23 | -1.14(-1.55%) | |
| Aug 30, 2021 | 73.73 | 73.73 | 73.73 | 73.73 | 210 | +1.48(+2.05%) |
| Aug 26, 2021 | 72.25 | 72.25 | 72.25 | 0 | +0.75(+1.05%) | |
| Aug 25, 2021 | 71.50 | 71.50 | 71.50 | 71.50 | 200 | -0.39(-0.54%) |
| Aug 23, 2021 | 71.89 | 71.89 | 71.89 | 40 | -0.01(-0.01%) | |
| Aug 20, 2021 | 71.90 | 71.90 | 71.90 | 71.90 | 140 | +0.81(+1.14%) |
| Aug 19, 2021 | 70.54 | 71.09 | 70.54 | 71.09 | 420 | -0.80(-1.11%) |
| Aug 17, 2021 | 71.89 | 71.89 | 71.89 | 0 | -0.83(-1.14%) | |
| Aug 10, 2021 | 72.72 | 72.72 | 72.72 | 85 | -0.07(-0.10%) | |
| Aug 09, 2021 | 72.79 | 72.79 | 72.79 | 72.79 | 305 | -1.90(-2.54%) |
| Aug 06, 2021 | 73.00 | 74.69 | 73.00 | 74.69 | 339 | +2.77(+3.85%) |
| Aug 05, 2021 | 71.92 | 71.92 | 71.92 | 71.92 | 100 | +2.29(+3.29%) |
| Jul 26, 2021 | 69.63 | 69.63 | 69.63 | 1 | +0.24(+0.35%) | |
| Jul 23, 2021 | 69.39 | 69.39 | 69.39 | 69.39 | 125 | +0.40(+0.58%) |
| Jul 21, 2021 | 68.99 | 68.99 | 68.99 | 93 | +2.33(+3.50%) | |
| Jul 19, 2021 | 66.66 | 66.66 | 66.66 | 0 | -2.13(-3.10%) | |
| Jul 09, 2021 | 68.79 | 68.79 | 68.79 | 0 | +1.12(+1.66%) | |
| Jul 08, 2021 | 67.67 | 67.67 | 67.67 | 67.67 | 150 | -0.42(-0.62%) |
| Jun 30, 2021 | 68.09 | 68.09 | 68.09 | 0 | -1.54(-2.21%) | |
| Jun 24, 2021 | 69.63 | 69.63 | 69.63 | 0 | +0.74(+1.07%) | |
| Jun 23, 2021 | 69.50 | 69.50 | 68.89 | 68.89 | 406 | +1.89(+2.82%) |
| Jun 18, 2021 | 67.00 | 67.00 | 67.00 | 0 | -0.97(-1.43%) | |
| Jun 17, 2021 | 67.89 | 67.97 | 67.89 | 67.97 | 335 | -0.32(-0.47%) |
| Jun 16, 2021 | 68.29 | 68.29 | 68.29 | 68.29 | 115 | +0.24(+0.35%) |
| Jun 10, 2021 | 68.05 | 68.05 | 68.05 | 0 | -0.95(-1.38%) | |
| Jun 07, 2021 | 69.00 | 69.00 | 69.00 | 0 | -1.00(-1.43%) | |
| Jun 02, 2021 | 70.00 | 70.00 | 70.00 | 0 | +0.31(+0.44%) | |
| Jun 01, 2021 | 70.70 | 70.70 | 69.69 | 69.69 | 305 | +1.00(+1.46%) |
| May 28, 2021 | 68.69 | 68.69 | 68.69 | 0 | +0.87(+1.28%) | |
| May 21, 2021 | 67.82 | 67.82 | 67.82 | 50 | +0.28(+0.41%) | |
| May 18, 2021 | 67.54 | 67.54 | 67.54 | 2 | -1.85(-2.67%) | |
| May 14, 2021 | 69.39 | 69.39 | 69.39 | 0 | +1.33(+1.95%) | |
| May 13, 2021 | 70.88 | 70.88 | 68.06 | 68.06 | 807 | -2.88(-4.06%) |
| May 12, 2021 | 70.99 | 70.99 | 70.94 | 70.94 | 200 | -1.06(-1.47%) |
| May 05, 2021 | 72.00 | 72.00 | 72.00 | 0 | +0.23(+0.32%) |
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.
