Skip to main content
CCL Industries Inc. (TSX:CCL.B)
Canada flag Canada · Delayed Price · Currency is CAD
79.68
+0.73 (0.92%)
Sep 26, 2025, 4:00 PM EDT

CCL Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202579.0679.8078.7979.6879.680.92%298,553
Sep 25, 202580.0180.6478.2478.9578.95-1.42%970,600
Sep 24, 202579.5580.5079.5580.0980.090.74%223,800
Sep 23, 202579.6179.9579.2579.5079.500.01%426,400
Sep 22, 202579.8180.0579.4079.4979.49-0.41%393,900
Sep 19, 202580.8080.8479.7379.8279.82-0.41%1,157,800
Sep 18, 202579.9980.6579.9980.1580.150.38%292,334
Sep 17, 202580.5981.9879.5579.8579.85-0.86%161,103
Sep 16, 202580.0080.5979.7680.5480.540.68%300,200
Sep 15, 202579.7780.1779.4980.0080.00-0.05%178,118
Sep 12, 202580.6380.7780.0180.0479.72-1.27%107,903
Sep 11, 202580.4581.1080.0781.0780.751.44%411,346
Sep 10, 202581.2181.2179.8379.9279.60-1.61%250,400
Sep 9, 202580.9281.7080.1381.2380.910.32%254,610
Sep 8, 202580.4981.1879.7380.9780.650.67%276,146
Sep 5, 202582.0082.0280.2280.4380.11-1.69%293,140
Sep 4, 202581.3581.8780.9581.8181.480.58%294,206
Sep 3, 202580.8081.6680.7681.3481.010.68%266,900
Sep 2, 202581.4681.4980.3480.7980.47-1.80%252,400
Aug 29, 202581.7882.7681.3382.2781.940.62%183,800
Aug 28, 202581.5882.0280.5481.7681.430.15%168,900
Aug 27, 202581.1382.3581.0881.6481.310.18%200,500
Aug 26, 202581.6581.9381.2081.4981.16-0.22%334,636
Aug 25, 202583.8383.8381.6081.6781.34-2.67%156,500
Aug 22, 202583.2584.6983.1483.9183.571.07%238,100
Aug 21, 202581.9983.2881.6683.0282.691.16%189,700
Aug 20, 202582.1582.8381.9082.0781.74-0.10%199,313
Aug 19, 202580.3582.2179.8582.1581.822.25%248,140
Aug 18, 202580.6681.1079.9880.3480.02-0.37%132,900
Aug 15, 202580.2681.1579.7680.6480.320.61%306,423
Aug 14, 202583.0083.0778.8980.1579.830.02%352,100
Aug 13, 202579.7480.6379.5180.1379.810.74%245,800
Aug 12, 202578.9379.6778.9379.5479.220.63%120,044
Aug 11, 202578.5379.1378.3779.0478.720.68%135,830
Aug 8, 202578.4379.1678.1378.5178.200.49%139,700
Aug 7, 202578.0078.3277.1778.1377.820.08%259,723
Aug 6, 202577.5778.6477.1378.0777.760.90%174,303
Aug 5, 202577.6878.0875.3577.3777.061.59%260,800
Aug 1, 202576.9177.0375.8176.1675.86-1.67%168,740
Jul 31, 202577.7178.2777.1377.4577.14-0.41%175,034
Jul 30, 202578.3878.4177.6977.7777.46-0.61%120,300
Jul 29, 202578.1178.5277.8178.2577.940.23%156,323
Jul 28, 202578.1878.7877.9078.0777.76-0.42%121,500
Jul 25, 202578.8079.2978.1678.4078.09-0.56%170,700
Jul 24, 202579.7180.3278.8278.8478.52-1.18%153,412
Jul 23, 202579.9780.7779.7379.7879.460.19%206,100
Jul 22, 202579.1979.9478.7579.6379.310.56%160,000
Jul 21, 202579.9480.5279.1679.1978.87-0.98%91,242
Jul 18, 202581.4981.4979.5179.9779.65-1.85%319,800
Jul 17, 202579.8981.8679.5381.4881.151.96%293,300