CCL Industries Inc. (TSX:CCL.A)
Canada
· Delayed Price · Currency is CAD 78.50
+2.20 (2.88%)
May 12, 2025, 12:07 PM EDT
CCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2.88% | 200 |
| May 9, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 2.71% | 100 |
| May 8, 2025 | 74.49 | 74.49 | 74.29 | 74.29 | 74.29 | 2.61% | 224 |
| May 7, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| May 6, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| May 5, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| May 2, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| May 1, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| Apr 30, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.95% | 100 |
| Apr 29, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 0.32% | 125 |
| Apr 28, 2025 | 71.49 | 71.49 | 70.70 | 71.49 | 71.49 | 4.36% | 500 |
| Apr 25, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Apr 24, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Apr 23, 2025 | 70.00 | 70.00 | 68.50 | 68.50 | 68.50 | 0.66% | 400 |
| Apr 22, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - | - |
| Apr 21, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - | - |
| Apr 17, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - | - |
| Apr 16, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - | - |
| Apr 15, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - | - |
| Apr 14, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - | - |
| Apr 11, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.78% | 100 |
| Apr 10, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - | - |
| Apr 9, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - | - |
| Apr 8, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - | - |
| Apr 7, 2025 | 66.28 | 68.49 | 66.28 | 67.52 | 67.52 | -2.14% | 620 |
| Apr 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Apr 3, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.99% | 100 |
| Apr 2, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - | - |
| Apr 1, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - | - |
| Mar 31, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - | - |
| Mar 28, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | -2.38% | 200 |
| Mar 27, 2025 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - | - |
| Mar 26, 2025 | 71.29 | 71.39 | 71.29 | 71.39 | 71.39 | -0.28% | 200 |
| Mar 25, 2025 | 71.49 | 71.59 | 71.49 | 71.59 | 71.59 | 0.14% | 301 |
| Mar 24, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - | - |
| Mar 21, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | -0.29% | 100 |
| Mar 20, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Mar 19, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Mar 18, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Mar 17, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.84% | 100 |
| Mar 14, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 70.78 | - | - |
| Mar 13, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 70.78 | - | - |
| Mar 12, 2025 | 71.30 | 71.30 | 71.10 | 71.10 | 70.78 | -1.92% | 500 |
| Mar 11, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.17 | 2.84% | 200 |
| Mar 10, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.17 | - | - |
| Mar 7, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.17 | - | - |
| Mar 6, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.17 | - | - |
| Mar 5, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.17 | - | - |
| Mar 4, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.17 | - | - |
| Mar 3, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.17 | - | - |