CCL Industries Inc. (TSX:CCL.B)
Canada
· Delayed Price · Currency is CAD 83.02
-0.78 (-0.93%)
At close: Dec 5, 2025
CCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.86 | 83.88 | 82.74 | 83.02 | 83.02 | -0.93% | 203,089 |
| Dec 4, 2025 | 83.78 | 84.42 | 83.45 | 83.80 | 83.80 | 0.02% | 148,468 |
| Dec 3, 2025 | 83.57 | 83.95 | 82.91 | 83.78 | 83.78 | 0.10% | 190,302 |
| Dec 2, 2025 | 84.50 | 84.99 | 83.66 | 83.70 | 83.70 | -0.95% | 291,625 |
| Dec 1, 2025 | 84.98 | 85.20 | 84.22 | 84.50 | 84.50 | -1.11% | 261,320 |
| Nov 28, 2025 | 85.93 | 85.93 | 83.97 | 85.45 | 85.45 | -0.51% | 351,933 |
| Nov 27, 2025 | 85.68 | 85.92 | 85.37 | 85.89 | 85.89 | 0.32% | 59,250 |
| Nov 26, 2025 | 84.81 | 85.76 | 84.75 | 85.62 | 85.62 | 0.86% | 260,890 |
| Nov 25, 2025 | 83.92 | 85.64 | 83.92 | 84.89 | 84.89 | 1.88% | 351,559 |
| Nov 24, 2025 | 83.89 | 83.89 | 82.85 | 83.32 | 83.32 | -0.54% | 513,612 |
| Nov 21, 2025 | 83.61 | 84.17 | 83.35 | 83.77 | 83.77 | 0.35% | 357,801 |
| Nov 20, 2025 | 84.90 | 85.05 | 83.40 | 83.48 | 83.48 | -1.35% | 232,814 |
| Nov 19, 2025 | 84.70 | 84.73 | 83.79 | 84.62 | 84.62 | -0.05% | 180,985 |
| Nov 18, 2025 | 84.29 | 85.50 | 84.29 | 84.66 | 84.66 | 0.12% | 362,025 |
| Nov 17, 2025 | 87.76 | 88.01 | 83.88 | 84.56 | 84.56 | -3.62% | 507,272 |
| Nov 14, 2025 | 87.11 | 88.28 | 85.12 | 87.74 | 87.74 | 0.29% | 784,223 |
| Nov 13, 2025 | 87.37 | 89.06 | 87.19 | 87.49 | 87.49 | 0.14% | 818,246 |
| Nov 12, 2025 | 84.00 | 87.54 | 83.51 | 87.37 | 87.37 | 7.33% | 816,925 |
| Nov 11, 2025 | 80.14 | 81.47 | 79.93 | 81.40 | 81.40 | 1.92% | 291,654 |
| Nov 10, 2025 | 79.51 | 80.13 | 78.73 | 79.87 | 79.87 | 0.95% | 324,318 |
| Nov 7, 2025 | 77.78 | 79.14 | 77.67 | 79.12 | 79.12 | 1.64% | 309,016 |
| Nov 6, 2025 | 78.34 | 78.46 | 77.46 | 77.84 | 77.84 | -1.19% | 268,076 |
| Nov 5, 2025 | 77.67 | 78.81 | 77.61 | 78.78 | 78.78 | 1.49% | 376,427 |
| Nov 4, 2025 | 77.66 | 78.23 | 76.98 | 77.62 | 77.62 | 0.26% | 331,497 |
| Nov 3, 2025 | 78.44 | 78.59 | 76.81 | 77.42 | 77.42 | -1.05% | 206,360 |
| Oct 31, 2025 | 77.80 | 78.50 | 77.00 | 78.24 | 78.24 | 0.57% | 188,615 |
| Oct 30, 2025 | 77.88 | 78.58 | 77.58 | 77.80 | 77.80 | -0.37% | 288,131 |
| Oct 29, 2025 | 79.64 | 79.71 | 77.76 | 78.09 | 78.09 | -2.34% | 325,084 |
| Oct 28, 2025 | 80.42 | 80.42 | 79.28 | 79.96 | 79.96 | -0.60% | 238,857 |
| Oct 27, 2025 | 81.43 | 81.96 | 80.28 | 80.44 | 80.44 | -0.76% | 280,796 |
| Oct 24, 2025 | 80.35 | 81.25 | 79.85 | 81.06 | 81.06 | 1.06% | 258,077 |
| Oct 23, 2025 | 79.67 | 80.37 | 79.17 | 80.21 | 80.21 | 0.77% | 273,536 |
| Oct 22, 2025 | 78.37 | 79.76 | 77.66 | 79.60 | 79.60 | 1.83% | 311,257 |
| Oct 21, 2025 | 76.66 | 78.48 | 76.44 | 78.17 | 78.17 | 1.94% | 388,040 |
| Oct 20, 2025 | 77.30 | 77.35 | 76.13 | 76.68 | 76.68 | -0.81% | 371,553 |
| Oct 17, 2025 | 76.22 | 77.66 | 76.21 | 77.31 | 77.31 | 2.03% | 268,335 |
| Oct 16, 2025 | 75.52 | 76.30 | 75.37 | 75.77 | 75.77 | 0.04% | 178,785 |
| Oct 15, 2025 | 75.74 | 75.82 | 74.69 | 75.74 | 75.74 | 0.16% | 381,659 |
| Oct 14, 2025 | 76.00 | 76.40 | 75.51 | 75.62 | 75.62 | -0.26% | 333,622 |
| Oct 10, 2025 | 76.81 | 77.26 | 75.74 | 75.82 | 75.82 | -1.02% | 174,488 |
| Oct 9, 2025 | 76.82 | 77.48 | 76.26 | 76.60 | 76.60 | -0.49% | 231,917 |
| Oct 8, 2025 | 77.18 | 77.21 | 76.56 | 76.98 | 76.98 | -0.06% | 246,515 |
| Oct 7, 2025 | 77.39 | 77.69 | 76.73 | 77.03 | 77.03 | -0.10% | 252,995 |
| Oct 6, 2025 | 78.10 | 78.10 | 76.72 | 77.11 | 77.11 | -1.06% | 270,205 |
| Oct 3, 2025 | 78.12 | 78.59 | 76.88 | 77.94 | 77.94 | -0.32% | 264,375 |
| Oct 2, 2025 | 77.50 | 78.29 | 77.28 | 78.19 | 78.19 | -0.03% | 377,442 |
| Oct 1, 2025 | 78.14 | 79.16 | 77.93 | 78.21 | 78.21 | -0.29% | 252,669 |
| Sep 30, 2025 | 78.19 | 78.64 | 77.80 | 78.44 | 78.44 | 0.29% | 214,472 |
| Sep 29, 2025 | 79.96 | 80.00 | 77.65 | 78.21 | 78.21 | -1.84% | 495,239 |
| Sep 26, 2025 | 79.06 | 79.80 | 78.79 | 79.68 | 79.68 | 0.92% | 298,553 |