Toronto - Delayed Quote CAD

CCL Industries Inc. (CCL-B.TO)

Compare
74.21 -0.37 (-0.50%)
At close: December 27 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 74.32 74.55 74.03 74.21 74.21 112,200
Dec 24, 2024 74.58 74.66 74.09 74.58 74.58 46,900
Dec 23, 2024 73.43 74.67 73.41 74.43 74.43 239,200
Dec 20, 2024 74.12 74.62 73.50 73.56 73.56 1,041,600
Dec 19, 2024 73.35 74.55 72.63 74.40 74.40 530,100
Dec 18, 2024 73.97 74.13 72.26 73.04 73.04 609,900
Dec 17, 2024 73.95 75.10 73.84 73.99 73.99 408,100
Dec 16, 2024 0.29 Dividend
Dec 16, 2024 74.13 74.60 74.13 74.39 74.39 245,600
Dec 13, 2024 74.01 75.03 74.01 74.71 74.42 344,900
Dec 12, 2024 75.04 75.26 74.27 74.37 74.08 266,900
Dec 11, 2024 75.00 75.65 74.42 75.05 74.76 434,800
Dec 10, 2024 75.39 76.11 74.63 74.85 74.56 465,600
Dec 9, 2024 77.07 77.85 74.47 75.08 74.79 475,100
Dec 6, 2024 77.37 78.20 76.90 77.00 76.70 354,400
Dec 5, 2024 78.11 78.68 76.93 77.13 76.83 221,300
Dec 4, 2024 78.80 78.99 77.78 78.40 78.10 296,300
Dec 3, 2024 78.11 78.93 76.25 78.72 78.41 386,100
Dec 2, 2024 77.88 78.77 77.66 78.23 77.93 311,600
Nov 29, 2024 77.26 77.97 77.07 77.61 77.31 245,000
Nov 28, 2024 77.00 77.86 77.00 77.28 76.98 129,300
Nov 27, 2024 75.91 76.96 75.83 76.92 76.62 360,900
Nov 26, 2024 77.01 77.22 75.13 75.97 75.68 552,000
Nov 25, 2024 77.50 77.92 77.18 77.26 76.96 452,000
Nov 22, 2024 77.75 78.35 77.51 77.68 77.38 361,700
Nov 21, 2024 78.00 78.47 77.14 77.42 77.12 504,900
Nov 20, 2024 76.15 78.15 75.61 78.00 77.70 396,300
Nov 19, 2024 76.00 76.33 75.39 76.11 75.81 426,500
Nov 18, 2024 76.93 77.32 76.55 76.60 76.30 351,400
Nov 15, 2024 78.77 79.95 76.92 77.12 76.82 312,900
Nov 14, 2024 78.00 79.08 76.21 78.75 78.44 714,400
Nov 13, 2024 82.40 82.87 80.95 81.40 81.08 318,400
Nov 12, 2024 80.74 82.67 80.71 82.40 82.08 338,100
Nov 11, 2024 81.58 81.89 80.44 80.88 80.57 187,600
Nov 8, 2024 82.10 82.93 81.02 81.19 80.87 188,400
Nov 7, 2024 82.56 83.08 81.64 81.90 81.58 163,200
Nov 6, 2024 83.37 83.37 80.91 82.53 82.21 152,400
Nov 5, 2024 81.27 82.31 81.27 82.23 81.91 182,600
Nov 4, 2024 81.85 82.06 80.84 81.29 80.97 149,300
Nov 1, 2024 81.37 82.13 80.94 81.85 81.53 124,800
Oct 31, 2024 83.44 83.44 80.78 81.22 80.90 398,600
Oct 30, 2024 82.86 83.68 82.33 83.63 83.31 178,400
Oct 29, 2024 83.70 84.12 82.25 83.27 82.95 371,400
Oct 28, 2024 84.00 84.70 83.45 84.20 83.87 279,200
Oct 25, 2024 82.57 83.36 82.42 82.73 82.41 194,900
Oct 24, 2024 82.01 82.73 81.08 82.70 82.38 430,200
Oct 23, 2024 81.72 83.13 81.02 82.32 82.00 434,700
Oct 22, 2024 82.10 82.78 81.22 82.03 81.71 189,700
Oct 21, 2024 83.00 84.22 81.19 82.47 82.15 155,300
Oct 18, 2024 83.95 84.56 83.27 83.30 82.98 665,000
Oct 17, 2024 82.91 84.46 82.88 84.01 83.68 266,800
Oct 16, 2024 81.95 82.79 81.75 82.53 82.21 255,700
Oct 15, 2024 81.34 82.35 81.30 81.95 81.63 231,600
Oct 11, 2024 80.61 82.15 79.82 81.34 81.02 198,000
Oct 10, 2024 80.17 80.54 79.59 80.51 80.20 191,300
Oct 9, 2024 79.37 80.46 78.93 80.35 80.04 195,700
Oct 8, 2024 79.03 79.84 78.50 79.49 79.18 158,100
Oct 7, 2024 79.29 79.99 78.74 79.17 78.86 107,400
Oct 4, 2024 79.76 80.43 79.24 79.75 79.44 136,700
Oct 3, 2024 79.73 80.56 78.51 79.55 79.24 247,300
Oct 2, 2024 81.21 81.21 79.80 79.91 79.60 268,000
Oct 1, 2024 82.21 82.49 80.87 81.24 80.92 190,000
Sep 30, 2024 81.25 82.51 81.04 82.45 82.13 249,700
Sep 27, 2024 82.02 82.48 81.61 81.72 81.40 142,100
Sep 26, 2024 82.16 82.73 81.66 81.96 81.64 173,600
Sep 25, 2024 82.06 82.25 81.43 81.72 81.40 140,200
Sep 24, 2024 82.11 82.42 81.71 82.06 81.74 168,100
Sep 23, 2024 81.69 81.90 80.61 81.81 81.49 220,500
Sep 20, 2024 81.82 82.37 80.93 81.62 81.30 1,237,400
Sep 19, 2024 81.17 82.58 80.53 82.02 81.70 265,700
Sep 18, 2024 81.47 81.47 80.11 80.45 80.14 226,500
Sep 17, 2024 81.77 82.69 80.55 80.86 80.55 292,300
Sep 16, 2024 81.02 81.65 80.23 81.47 81.15 447,300
Sep 13, 2024 0.29 Dividend
Sep 13, 2024 80.84 81.57 80.31 80.85 80.54 319,500
Sep 12, 2024 81.63 82.96 80.28 80.99 80.39 415,200
Sep 11, 2024 80.60 81.64 80.31 81.47 80.86 323,900
Sep 10, 2024 80.78 81.15 79.74 80.80 80.20 248,600
Sep 9, 2024 80.36 82.34 79.87 81.03 80.43 415,500
Sep 6, 2024 79.25 80.76 79.06 79.61 79.02 285,700
Sep 5, 2024 78.72 81.38 78.72 79.38 78.79 386,800
Sep 4, 2024 77.51 78.57 77.27 78.49 77.91 280,400
Sep 3, 2024 76.65 78.15 75.98 77.65 77.07 569,900
Aug 30, 2024 76.67 77.31 76.18 77.05 76.48 392,400
Aug 29, 2024 77.61 77.62 76.49 76.62 76.05 269,800
Aug 28, 2024 77.38 77.95 77.04 77.39 76.81 229,100
Aug 27, 2024 77.47 78.11 76.88 77.44 76.86 339,600
Aug 26, 2024 77.32 77.96 77.31 77.60 77.02 148,100
Aug 23, 2024 76.84 78.41 76.50 77.09 76.52 306,200
Aug 22, 2024 77.12 77.23 76.35 76.75 76.18 317,100
Aug 21, 2024 76.84 77.02 76.49 76.80 76.23 142,100
Aug 20, 2024 77.19 77.36 76.45 76.72 76.15 297,200
Aug 19, 2024 77.98 78.96 77.26 77.41 76.83 290,800
Aug 16, 2024 77.40 79.06 77.40 78.19 77.61 293,000
Aug 15, 2024 75.00 78.16 74.81 77.65 77.07 361,900
Aug 14, 2024 74.50 75.00 74.00 74.69 74.13 368,800
Aug 13, 2024 73.49 74.73 73.19 74.64 74.08 385,500
Aug 12, 2024 74.19 74.19 72.92 73.39 72.84 129,700
Aug 9, 2024 74.25 74.59 72.99 73.92 73.37 283,800
Aug 8, 2024 69.90 71.52 69.35 71.02 70.49 247,600
Aug 7, 2024 70.89 70.93 69.26 70.01 69.49 256,200
Aug 6, 2024 70.63 71.38 68.91 70.44 69.92 276,300
Aug 2, 2024 73.03 73.27 71.61 72.33 71.79 287,600
Aug 1, 2024 75.34 75.34 73.56 74.13 73.58 254,200
Jul 31, 2024 74.57 75.36 73.81 75.11 74.55 272,300
Jul 30, 2024 74.50 74.95 74.04 74.19 73.64 177,400
Jul 29, 2024 74.68 74.68 73.35 74.23 73.68 127,700
Jul 26, 2024 74.77 75.53 74.14 74.57 74.01 237,500
Jul 25, 2024 74.30 75.13 73.99 74.75 74.19 181,000
Jul 24, 2024 73.97 74.68 72.11 74.49 73.94 116,900
Jul 23, 2024 73.18 74.30 73.04 74.11 73.56 165,000
Jul 22, 2024 73.95 74.01 73.00 73.20 72.65 144,700
Jul 19, 2024 72.86 73.58 72.66 73.40 72.85 321,900
Jul 18, 2024 73.76 74.26 72.54 72.93 72.39 167,000
Jul 17, 2024 72.93 74.35 72.76 73.79 73.24 166,200
Jul 16, 2024 72.00 73.67 71.76 73.51 72.96 137,700
Jul 15, 2024 73.11 73.25 71.77 71.87 71.33 137,900
Jul 12, 2024 73.07 73.42 72.62 72.98 72.44 126,100
Jul 11, 2024 71.33 73.29 71.33 72.78 72.24 204,900
Jul 10, 2024 70.86 71.53 70.77 71.36 70.83 183,000
Jul 9, 2024 70.70 71.59 70.10 70.73 70.20 80,400
Jul 8, 2024 70.56 71.01 70.20 70.90 70.37 182,200
Jul 5, 2024 71.07 71.39 70.34 70.38 69.86 195,400
Jul 4, 2024 71.19 71.60 70.96 71.09 70.56 34,000
Jul 3, 2024 70.81 72.24 70.50 71.20 70.67 119,900
Jul 2, 2024 71.86 72.34 70.42 70.67 70.14 262,400
Jun 28, 2024 72.54 72.99 71.55 71.94 71.40 227,600
Jun 27, 2024 71.93 72.57 71.93 72.34 71.80 423,600
Jun 26, 2024 71.65 72.21 71.31 71.85 71.31 356,300
Jun 25, 2024 72.36 72.36 71.53 72.08 71.54 229,100
Jun 24, 2024 71.13 72.27 71.13 72.21 71.67 227,500
Jun 21, 2024 70.93 71.44 70.64 71.04 70.51 1,215,400
Jun 20, 2024 70.66 71.12 69.80 70.85 70.32 397,200
Jun 19, 2024 71.63 72.49 70.38 70.44 69.92 150,600
Jun 18, 2024 71.24 72.38 71.23 71.69 71.16 262,300
Jun 17, 2024 72.53 72.53 71.10 71.33 70.80 403,900
Jun 14, 2024 0.29 Dividend
Jun 14, 2024 70.88 72.86 69.85 72.68 72.14 702,400
Jun 13, 2024 72.36 72.90 70.95 71.65 70.83 130,500
Jun 12, 2024 72.78 73.76 72.19 72.45 71.62 154,600
Jun 11, 2024 72.00 72.79 71.50 72.55 71.72 218,300
Jun 10, 2024 71.73 72.36 71.38 71.89 71.07 119,500
Jun 7, 2024 71.92 73.01 70.71 72.06 71.23 216,100
Jun 6, 2024 71.09 72.38 71.09 72.08 71.25 201,400
Jun 5, 2024 70.47 71.26 70.47 71.10 70.28 158,600
Jun 4, 2024 69.60 70.37 69.40 70.28 69.47 164,900
Jun 3, 2024 70.13 70.84 69.27 69.81 69.01 172,700
May 31, 2024 68.85 70.30 68.66 70.25 69.44 517,700
May 30, 2024 69.08 69.77 68.40 68.79 68.00 199,200
May 29, 2024 69.72 69.72 68.85 69.12 68.33 173,900
May 28, 2024 71.15 71.15 70.05 70.10 69.30 235,200
May 27, 2024 72.21 72.38 70.98 71.28 70.46 69,200
May 24, 2024 71.56 72.56 71.22 72.01 71.18 263,100
May 23, 2024 71.32 71.93 70.76 71.08 70.27 185,000
May 22, 2024 70.91 71.93 70.52 71.35 70.53 135,400
May 21, 2024 71.50 71.84 70.70 71.12 70.30 225,200
May 17, 2024 71.64 71.80 70.99 71.69 70.87 204,700
May 16, 2024 71.91 72.36 71.44 71.64 70.82 320,400
May 15, 2024 73.04 73.04 71.22 72.02 71.19 253,700
May 14, 2024 72.42 72.80 72.04 72.75 71.92 333,200
May 13, 2024 71.01 72.98 70.83 72.42 71.59 219,200
May 10, 2024 71.02 72.31 70.35 70.73 69.92 329,600
May 9, 2024 73.31 73.61 70.32 70.69 69.88 351,900
May 8, 2024 71.94 73.63 71.94 73.11 72.27 307,500
May 7, 2024 71.63 72.62 71.55 72.36 71.53 221,700
May 6, 2024 71.47 72.26 71.18 71.49 70.67 187,000
May 3, 2024 71.00 71.34 70.32 71.19 70.37 307,300
May 2, 2024 71.19 71.49 70.32 70.50 69.69 161,300
May 1, 2024 70.14 71.61 69.91 70.81 70.00 141,300
Apr 30, 2024 70.34 70.58 69.94 70.30 69.49 147,800
Apr 29, 2024 71.19 71.43 69.92 70.53 69.72 203,800
Apr 26, 2024 70.86 71.21 70.54 71.00 70.19 149,300
Apr 25, 2024 70.34 70.90 69.27 70.75 69.94 196,800
Apr 24, 2024 71.02 71.93 70.18 70.60 69.79 212,300
Apr 23, 2024 71.22 72.36 71.11 71.28 70.46 293,900
Apr 22, 2024 70.55 71.16 70.16 70.92 70.11 247,800
Apr 19, 2024 70.58 71.17 70.31 70.58 69.77 192,000
Apr 18, 2024 70.47 70.86 69.67 70.82 70.01 336,200
Apr 17, 2024 69.65 70.49 69.65 70.14 69.34 281,300
Apr 16, 2024 68.73 70.05 68.28 69.57 68.77 510,400
Apr 15, 2024 69.18 69.67 68.56 68.90 68.11 198,900
Apr 12, 2024 68.87 69.32 68.30 68.61 67.82 179,700
Apr 11, 2024 69.27 69.92 68.74 69.15 68.36 205,700
Apr 10, 2024 69.27 70.04 68.94 69.29 68.50 168,200
Apr 9, 2024 69.61 70.35 69.21 69.97 69.17 292,700
Apr 8, 2024 69.10 69.41 68.39 69.24 68.45 252,500
Apr 5, 2024 67.16 69.79 67.08 69.15 68.36 336,100
Apr 4, 2024 68.20 68.81 66.96 67.52 66.75 455,500
Apr 3, 2024 68.74 69.13 67.54 67.94 67.16 505,000
Apr 2, 2024 69.16 69.56 68.41 68.98 68.19 176,100
Apr 1, 2024 69.12 69.84 69.02 69.48 68.68 343,600
Mar 28, 2024 69.40 69.96 68.88 69.23 68.44 192,500
Mar 27, 2024 69.98 70.00 68.93 69.49 68.69 361,700
Mar 26, 2024 70.11 70.56 69.57 69.89 69.09 543,300
Mar 25, 2024 71.01 71.32 69.98 70.04 69.24 543,000
Mar 22, 2024 71.36 71.60 71.05 71.14 70.32 278,100
Mar 21, 2024 71.69 72.49 71.23 71.37 70.55 376,200
Mar 20, 2024 71.20 71.90 71.09 71.49 70.67 235,900
Mar 19, 2024 70.98 71.47 70.51 71.20 70.38 190,300
Mar 18, 2024 71.47 71.47 70.65 70.82 70.01 297,600
Mar 15, 2024 71.25 71.78 70.81 71.35 70.53 1,474,400
Mar 14, 2024 0.29 Dividend
Mar 14, 2024 72.98 73.03 70.85 71.57 70.75 380,800
Mar 13, 2024 73.79 74.49 72.80 73.17 72.04 254,700
Mar 12, 2024 73.63 74.39 73.23 73.79 72.65 267,800
Mar 11, 2024 72.85 73.85 72.39 73.57 72.44 177,800
Mar 8, 2024 73.00 73.77 72.30 72.96 71.84 385,800
Mar 7, 2024 71.51 73.15 71.51 72.85 71.73 353,600
Mar 6, 2024 69.75 71.31 69.75 71.18 70.08 328,500
Mar 5, 2024 68.76 70.29 68.45 69.53 68.46 294,800
Mar 4, 2024 69.26 69.57 68.69 68.76 67.70 176,000
Mar 1, 2024 69.44 70.41 69.23 69.73 68.66 171,800
Feb 29, 2024 69.75 69.75 68.55 69.18 68.12 474,000
Feb 28, 2024 69.00 70.45 68.53 69.90 68.82 214,200
Feb 27, 2024 69.04 69.98 68.74 69.13 68.07 258,300
Feb 26, 2024 68.50 69.54 68.28 68.97 67.91 386,600
Feb 23, 2024 68.11 69.57 68.11 68.94 67.88 501,200
Feb 22, 2024 63.19 68.22 63.16 68.02 66.97 849,800
Feb 21, 2024 58.45 58.80 58.02 58.42 57.52 119,300
Feb 20, 2024 58.12 59.38 58.12 58.63 57.73 173,900
Feb 16, 2024 58.92 59.72 58.19 58.38 57.48 176,300
Feb 15, 2024 57.58 59.00 57.58 58.94 58.03 173,800
Feb 14, 2024 56.90 57.57 56.81 57.56 56.67 184,600
Feb 13, 2024 56.64 57.01 56.60 56.88 56.00 347,100
Feb 12, 2024 56.68 57.40 56.57 57.09 56.21 801,500
Feb 9, 2024 56.54 56.66 56.16 56.56 55.69 125,300
Feb 8, 2024 57.51 57.51 55.34 56.40 55.53 217,200
Feb 7, 2024 57.27 57.64 57.02 57.37 56.49 133,900
Feb 6, 2024 56.07 57.49 56.07 57.35 56.47 303,500
Feb 5, 2024 56.89 56.89 56.06 56.14 55.28 112,800
Feb 2, 2024 57.46 57.60 56.88 57.25 56.37 115,200
Feb 1, 2024 57.72 58.23 57.34 57.70 56.81 129,000
Jan 31, 2024 58.33 58.45 57.45 57.54 56.65 212,100
Jan 30, 2024 58.77 58.88 58.20 58.23 57.33 150,200
Jan 29, 2024 58.77 58.88 58.35 58.77 57.87 152,500
Jan 26, 2024 58.17 59.07 58.05 58.93 58.02 231,300
Jan 25, 2024 57.99 58.38 57.68 58.15 57.26 174,800
Jan 24, 2024 57.80 58.51 57.61 57.71 56.82 262,300
Jan 23, 2024 57.23 57.95 57.23 57.71 56.82 311,000
Jan 22, 2024 57.05 57.20 56.48 57.16 56.28 188,200
Jan 19, 2024 56.60 57.25 56.39 56.95 56.07 191,000
Jan 18, 2024 56.25 56.82 56.18 56.63 55.76 99,900
Jan 17, 2024 56.20 56.61 55.67 55.99 55.13 224,800
Jan 16, 2024 56.65 57.10 55.47 56.64 55.77 189,500
Jan 15, 2024 57.90 57.95 56.87 56.89 56.01 76,000
Jan 12, 2024 57.53 58.25 57.33 57.87 56.98 212,500
Jan 11, 2024 56.98 57.55 56.44 57.29 56.41 306,800
Jan 10, 2024 57.53 57.53 56.54 56.96 56.08 156,900
Jan 9, 2024 57.62 57.62 56.80 57.24 56.36 275,900
Jan 8, 2024 58.11 58.17 57.71 57.86 56.97 180,900
Jan 5, 2024 58.30 58.69 58.06 58.11 57.22 165,800
Jan 4, 2024 57.99 58.95 57.61 58.74 57.84 180,400
Jan 3, 2024 58.25 58.36 57.74 57.85 56.96 124,000
Jan 2, 2024 59.42 59.42 58.44 58.48 57.58 180,000
Dec 29, 2023 59.19 59.66 58.93 59.59 58.67 100,200
Dec 28, 2023 59.45 59.58 58.94 59.34 58.43 122,900
Dec 27, 2023 59.50 59.80 58.93 59.24 58.33 192,900

Related Tickers

WPK.TO Winpak Ltd.
48.25
+0.08%
 
TCL-A.TO Transcontinental Inc.
18.50
-0.16%
 
CAS.TO Cascades Inc.
11.80
-0.08%
 
RPI-UN.TO Richards Packaging Income Fund
29.31
-1.38%
 
TCLCF Transcontinental Inc.
12.30
0.00%
 
EMMBI.NS Emmbi Industries Limited
164.50
+0.16%
 
NEXE.V NEXE Innovations Inc.
0.3850
0.00%
 
SXP.TO Supremex Inc.
3.7450
-2.47%