Australia markets close in 5 hours 23 minutes

CCL Industries Inc. (CCL-B.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
72.36+0.87 (+1.22%)
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202471.6372.6271.5572.3672.36218,657
06 May 202471.4772.2671.1871.4971.49187,000
03 May 202471.0071.3470.3271.1971.19307,300
02 May 202471.1971.4970.3270.5070.50161,300
01 May 202470.1471.6169.9170.8170.81141,300
30 Apr 202470.3470.5869.9470.3070.30147,800
29 Apr 202471.1971.4369.9270.5370.53203,800
26 Apr 202470.8671.2170.5471.0071.00149,300
25 Apr 202470.3470.9069.2770.7570.75196,800
24 Apr 202471.0271.9370.1870.6070.60212,300
23 Apr 202471.2272.3671.1171.2871.28293,900
22 Apr 202470.5571.1670.1670.9270.92247,800
19 Apr 202470.5871.1770.3170.5870.58192,000
18 Apr 202470.4770.8669.6770.8270.82336,200
17 Apr 202469.6570.4969.6570.1470.14281,300
16 Apr 202468.7370.0568.2869.5769.57510,400
15 Apr 202469.1869.6768.5668.9068.90198,900
12 Apr 202468.8769.3268.3068.6168.61179,700
11 Apr 202469.2769.9268.7469.1569.15205,700
10 Apr 202469.2770.0468.9469.2969.29168,200
09 Apr 202469.6170.3569.2169.9769.97292,700
08 Apr 202469.1069.4168.3969.2469.24252,500
05 Apr 202467.1669.7967.0869.1569.15336,100
04 Apr 202468.2068.8166.9667.5267.52455,500
03 Apr 202468.7469.1367.5467.9467.94505,000
02 Apr 202469.1669.5668.4168.9868.98176,100
01 Apr 202469.1269.8469.0269.4869.48343,600
28 Mar 202469.4069.9668.8869.2369.23192,500
27 Mar 202469.9870.0068.9369.4969.49361,700
26 Mar 202470.1170.5669.5769.8969.89543,300
25 Mar 202471.0171.3269.9870.0470.04543,000
22 Mar 202471.3671.6071.0571.1471.14278,100
21 Mar 202471.6972.4971.2371.3771.37376,200
20 Mar 202471.2071.9071.0971.4971.49235,900
19 Mar 202470.9871.4770.5171.2071.20190,300
18 Mar 202471.4771.4770.6570.8270.82297,600
15 Mar 202471.2571.7870.8171.3571.351,474,400
14 Mar 202472.9873.0370.8571.5771.57380,800
14 Mar 20240.29 Dividend
13 Mar 202473.7974.4972.8073.1772.88254,700
12 Mar 202473.6374.3973.2373.7973.50267,800
11 Mar 202472.8573.8572.3973.5773.28177,800
08 Mar 202473.0073.7772.3072.9672.67385,800
07 Mar 202471.5173.1571.5172.8572.56353,600
06 Mar 202469.7571.3169.7571.1870.90328,500
05 Mar 202468.7670.2968.4569.5369.25294,800
04 Mar 202469.2669.5768.6968.7668.49176,000
01 Mar 202469.4470.4169.2369.7369.45171,800
29 Feb 202469.7569.7568.5569.1868.91474,000
28 Feb 202469.0070.4568.5369.9069.62214,200
27 Feb 202469.0469.9868.7469.1368.86258,300
26 Feb 202468.5069.5468.2868.9768.70386,600
23 Feb 202468.1169.5768.1168.9468.67501,200
22 Feb 202463.1968.2263.1668.0267.75849,800
21 Feb 202458.4558.8058.0258.4258.19119,300
20 Feb 202458.1259.3858.1258.6358.40173,900
16 Feb 202458.9259.7258.1958.3858.15176,300
15 Feb 202457.5859.0057.5858.9458.71173,800
14 Feb 202456.9057.5756.8157.5657.33184,600
13 Feb 202456.6457.0156.6056.8856.65347,100
12 Feb 202456.6857.4056.5757.0956.86801,500
09 Feb 202456.5456.6656.1656.5656.34125,300
08 Feb 202457.5157.5155.3456.4056.18217,200
07 Feb 202457.2757.6457.0257.3757.14133,900
06 Feb 202456.0757.4956.0757.3557.12303,500
05 Feb 202456.8956.8956.0656.1455.92112,800
02 Feb 202457.4657.6056.8857.2557.02115,200
01 Feb 202457.7258.2357.3457.7057.47129,000
31 Jan 202458.3358.4557.4557.5457.31212,100
30 Jan 202458.7758.8858.2058.2358.00150,200
29 Jan 202458.7758.8858.3558.7758.54152,500
26 Jan 202458.1759.0758.0558.9358.70231,300
25 Jan 202457.9958.3857.6858.1557.92174,800
24 Jan 202457.8058.5157.6157.7157.48262,300
23 Jan 202457.2357.9557.2357.7157.48311,000
22 Jan 202457.0557.2056.4857.1656.93188,200
19 Jan 202456.6057.2556.3956.9556.72191,000
18 Jan 202456.2556.8256.1856.6356.4199,900
17 Jan 202456.2056.6155.6755.9955.77224,800
16 Jan 202456.6557.1055.4756.6456.42189,500
15 Jan 202457.9057.9556.8756.8956.6676,000
12 Jan 202457.5358.2557.3357.8757.64212,500
11 Jan 202456.9857.5556.4457.2957.06306,800
10 Jan 202457.5357.5356.5456.9656.73156,900
09 Jan 202457.6257.6256.8057.2457.01275,900
08 Jan 202458.1158.1757.7157.8657.63180,900
05 Jan 202458.3058.6958.0658.1157.88165,800
04 Jan 202457.9958.9557.6158.7458.51180,400
03 Jan 202458.2558.3657.7457.8557.62124,000
02 Jan 202459.4259.4258.4458.4858.25180,000
29 Dec 202359.1959.6658.9359.5959.35100,200
28 Dec 202359.4559.5858.9459.3459.10122,900
27 Dec 202359.5059.8058.9359.2459.01192,900
22 Dec 202359.0959.7859.0959.7059.46140,600
21 Dec 202358.4759.3358.4759.1858.95161,700
20 Dec 202359.9960.0258.1458.2157.98330,400
19 Dec 202359.4359.9159.3059.7359.49217,500
18 Dec 202359.0059.7758.6659.4759.23144,300
15 Dec 202360.1460.8558.5258.7358.501,056,700
14 Dec 202361.5761.8759.9460.1859.94312,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...