Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

CCL Industries Inc. (CCL-B) Price History

Daily open, high, low, close and volume for CCL Industries Inc. (CCL-B) from 2025-10-16 to 2026-10-16, newest first.

‹ CCL-B price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 97.00CAD 97.96CAD 96.50CAD 97.22305,900
2026-10-15CAD 96.24CAD 97.79CAD 95.50CAD 96.75299,600
2026-10-14CAD 95.73CAD 96.53CAD 95.40CAD 95.79310,200
2026-10-13CAD 95.00CAD 96.27CAD 93.94CAD 96.01361,700
2026-10-09CAD 94.01CAD 94.77CAD 93.71CAD 94.46425,500
2026-10-08CAD 93.20CAD 94.36CAD 93.11CAD 94.04340,300
2026-10-07CAD 93.90CAD 94.57CAD 92.85CAD 93.25304,100
2026-10-06CAD 94.46CAD 95.33CAD 93.57CAD 94.03519,800
2026-10-05CAD 93.98CAD 94.67CAD 93.14CAD 94.51390,200
2026-10-02CAD 95.03CAD 96.38CAD 93.96CAD 94.09345,400
2026-10-01CAD 93.70CAD 94.90CAD 93.11CAD 94.63407,500
2026-09-30CAD 94.55CAD 94.60CAD 93.49CAD 93.83430,800
2026-09-29CAD 95.73CAD 95.73CAD 94.06CAD 94.36304,200
2026-09-28CAD 94.11CAD 96.02CAD 93.81CAD 95.28434,100
2026-09-25CAD 92.59CAD 94.17CAD 92.19CAD 94.11283,100
2026-09-24CAD 92.57CAD 93.28CAD 92.02CAD 92.51306,300
2026-09-23CAD 93.45CAD 94.57CAD 92.74CAD 92.76467,100
2026-09-22CAD 92.90CAD 94.07CAD 92.79CAD 93.62239,700
2026-09-21CAD 93.38CAD 93.38CAD 91.53CAD 92.27423,400
2026-09-18CAD 95.69CAD 95.69CAD 92.27CAD 92.851,646,300
2026-09-17CAD 96.88CAD 97.11CAD 95.41CAD 96.00319,900
2026-09-16CAD 95.21CAD 96.89CAD 95.21CAD 96.25458,500
2026-09-15CAD 94.38CAD 95.83CAD 93.48CAD 95.04498,000
2026-09-14CAD 93.63CAD 95.15CAD 93.09CAD 94.69434,700
2026-09-11CAD 91.75CAD 94.50CAD 91.46CAD 93.83449,300
2026-09-10CAD 91.86CAD 92.59CAD 90.72CAD 90.97495,400
2026-09-09CAD 93.05CAD 93.05CAD 91.30CAD 91.68428,700
2026-09-08CAD 94.45CAD 94.98CAD 93.09CAD 93.26680,300
2026-09-04CAD 93.00CAD 95.37CAD 93.00CAD 95.00456,300
2026-09-03CAD 92.47CAD 93.86CAD 92.35CAD 93.27304,400
2026-09-02CAD 91.13CAD 92.71CAD 91.13CAD 92.16313,100
2026-09-01CAD 92.63CAD 93.19CAD 90.73CAD 90.98331,000
2026-08-31CAD 92.48CAD 93.03CAD 92.11CAD 93.00584,700
2026-08-28CAD 93.24CAD 93.74CAD 92.50CAD 92.89267,700
2026-08-27CAD 91.90CAD 93.69CAD 91.90CAD 92.99483,200
2026-08-26CAD 93.18CAD 93.84CAD 92.64CAD 92.71246,900
2026-08-25CAD 95.61CAD 95.89CAD 92.94CAD 93.35450,700
2026-08-24CAD 95.00CAD 96.33CAD 94.62CAD 95.17393,700
2026-08-21CAD 95.77CAD 95.84CAD 94.64CAD 95.09290,100
2026-08-20CAD 96.17CAD 96.62CAD 95.22CAD 95.73453,300
2026-08-19CAD 95.05CAD 96.84CAD 94.87CAD 96.74454,200
2026-08-18CAD 95.26CAD 96.37CAD 94.53CAD 94.67275,600
2026-08-17CAD 95.91CAD 96.69CAD 94.88CAD 95.14302,000
2026-08-14CAD 96.53CAD 98.59CAD 96.08CAD 96.50528,400
2026-08-13CAD 93.40CAD 96.45CAD 89.98CAD 95.98522,500
2026-08-12CAD 92.27CAD 92.27CAD 90.72CAD 91.58358,400
2026-08-11CAD 92.36CAD 93.64CAD 92.36CAD 92.40267,700
2026-08-10CAD 91.76CAD 92.50CAD 91.30CAD 92.46266,000
2026-08-07CAD 92.90CAD 93.96CAD 91.16CAD 92.06707,700
2026-08-06CAD 94.14CAD 94.14CAD 92.38CAD 93.00424,000
2026-08-05CAD 95.55CAD 95.63CAD 93.24CAD 93.71316,500
2026-08-04CAD 93.50CAD 95.04CAD 92.91CAD 95.01375,200
2026-07-31CAD 92.45CAD 93.62CAD 92.41CAD 92.95436,500
2026-07-30CAD 94.05CAD 94.25CAD 92.46CAD 92.88316,600
2026-07-29CAD 94.26CAD 94.84CAD 93.67CAD 93.97375,300
2026-07-28CAD 92.25CAD 94.73CAD 91.52CAD 94.63459,600
2026-07-27CAD 91.33CAD 91.81CAD 90.46CAD 91.65382,500
2026-07-24CAD 89.48CAD 90.71CAD 89.33CAD 90.70334,900
2026-07-23CAD 90.41CAD 90.41CAD 88.47CAD 89.11596,500
2026-07-22CAD 89.78CAD 91.39CAD 89.78CAD 90.75301,400
2026-07-21CAD 90.05CAD 90.69CAD 89.53CAD 89.77506,800
2026-07-20CAD 90.88CAD 90.90CAD 90.07CAD 90.30212,700
2026-07-17CAD 92.25CAD 92.37CAD 90.73CAD 91.20241,500
2026-07-16CAD 89.75CAD 92.39CAD 89.75CAD 92.36275,400
2026-07-15CAD 89.40CAD 90.14CAD 88.65CAD 89.34254,700
2026-07-14CAD 89.32CAD 89.41CAD 87.87CAD 89.05227,200
2026-07-13CAD 90.14CAD 91.16CAD 89.14CAD 89.32380,500
2026-07-10CAD 89.82CAD 90.46CAD 89.32CAD 90.09359,300
2026-07-09CAD 89.79CAD 90.29CAD 89.07CAD 89.58457,100
2026-07-08CAD 91.44CAD 91.44CAD 89.45CAD 89.79322,600
2026-07-07CAD 92.80CAD 93.30CAD 91.72CAD 92.00587,500
2026-07-06CAD 92.04CAD 92.94CAD 91.31CAD 92.23375,700
2026-07-03CAD 93.09CAD 93.31CAD 92.34CAD 92.65144,700
2026-07-02CAD 92.62CAD 93.51CAD 92.14CAD 92.76300,300
2026-06-30CAD 92.27CAD 92.50CAD 91.38CAD 92.47383,100
2026-06-29CAD 92.19CAD 93.00CAD 91.65CAD 92.29514,200
2026-06-26CAD 92.29CAD 93.00CAD 91.58CAD 92.54333,900
2026-06-25CAD 91.70CAD 93.44CAD 91.70CAD 92.16355,700
2026-06-24CAD 89.66CAD 91.97CAD 89.38CAD 91.47419,100
2026-06-23CAD 89.48CAD 90.39CAD 88.81CAD 89.22489,800
2026-06-22CAD 87.70CAD 89.93CAD 87.70CAD 89.72363,400
2026-06-19CAD 86.90CAD 88.65CAD 86.85CAD 87.96720,700
2026-06-18CAD 86.04CAD 88.67CAD 86.04CAD 86.95658,800
2026-06-17CAD 84.62CAD 86.57CAD 84.57CAD 86.34587,900
2026-06-16CAD 83.86CAD 84.97CAD 83.64CAD 84.90570,000
2026-06-15CAD 84.23CAD 84.50CAD 83.66CAD 84.09475,200
2026-06-12CAD 84.50CAD 85.24CAD 83.49CAD 83.94485,400
2026-06-11CAD 83.74CAD 84.47CAD 82.61CAD 84.04473,700
2026-06-10CAD 83.40CAD 83.81CAD 82.65CAD 83.16376,300
2026-06-09CAD 81.79CAD 84.08CAD 81.70CAD 83.45511,800
2026-06-08CAD 83.25CAD 84.37CAD 81.60CAD 81.64676,300
2026-06-05CAD 82.17CAD 84.08CAD 82.17CAD 83.50334,400
2026-06-04CAD 83.85CAD 84.89CAD 81.88CAD 82.28422,900
2026-06-03CAD 83.11CAD 84.98CAD 82.59CAD 83.19661,000
2026-06-02CAD 83.45CAD 85.57CAD 82.21CAD 83.53766,700
2026-06-01CAD 89.19CAD 89.24CAD 82.50CAD 83.601,050,700
2026-05-29CAD 88.29CAD 89.45CAD 88.29CAD 89.04536,500
2026-05-28CAD 88.37CAD 89.18CAD 88.14CAD 88.29449,200
2026-05-27CAD 88.94CAD 90.02CAD 87.99CAD 88.42308,100
2026-05-26CAD 90.33CAD 90.58CAD 88.69CAD 89.00368,100
2026-05-25CAD 90.35CAD 91.11CAD 90.35CAD 90.75146,800
2026-05-22CAD 89.85CAD 90.80CAD 89.62CAD 89.98299,600
2026-05-21CAD 88.56CAD 90.49CAD 88.05CAD 89.66412,300
2026-05-20CAD 86.65CAD 88.82CAD 86.50CAD 88.50459,500
2026-05-19CAD 86.83CAD 88.87CAD 86.46CAD 86.80564,700
2026-05-15CAD 87.11CAD 88.10CAD 86.21CAD 86.54806,800
2026-05-14CAD 84.51CAD 87.94CAD 84.46CAD 87.12619,300
2026-05-13CAD 83.62CAD 84.81CAD 83.56CAD 84.46337,700
2026-05-12CAD 83.42CAD 84.33CAD 83.42CAD 83.89274,100
2026-05-11CAD 84.51CAD 84.67CAD 83.07CAD 83.43327,000
2026-05-08CAD 85.25CAD 85.85CAD 84.35CAD 84.45293,200
2026-05-07CAD 84.29CAD 85.25CAD 84.05CAD 84.99561,700
2026-05-06CAD 84.10CAD 84.38CAD 83.15CAD 83.71832,700
2026-05-05CAD 83.29CAD 84.08CAD 83.27CAD 83.49622,600
2026-05-04CAD 84.79CAD 85.00CAD 83.12CAD 83.13393,800
2026-05-01CAD 85.68CAD 86.38CAD 84.25CAD 84.92284,800
2026-04-30CAD 84.26CAD 85.99CAD 84.26CAD 85.78333,500
2026-04-29CAD 85.63CAD 86.28CAD 83.94CAD 84.08371,700
2026-04-28CAD 86.28CAD 86.77CAD 85.88CAD 85.91268,400
2026-04-27CAD 87.03CAD 87.86CAD 85.98CAD 86.10310,200
2026-04-24CAD 86.99CAD 87.79CAD 86.86CAD 87.25198,200
2026-04-23CAD 85.60CAD 87.46CAD 85.02CAD 87.40253,400
2026-04-22CAD 86.78CAD 87.08CAD 85.72CAD 85.81275,100
2026-04-21CAD 86.51CAD 87.61CAD 86.30CAD 86.60273,100
2026-04-20CAD 87.55CAD 87.59CAD 86.16CAD 86.51380,100
2026-04-17CAD 86.54CAD 87.60CAD 86.24CAD 87.45307,100
2026-04-16CAD 87.73CAD 88.14CAD 86.09CAD 86.18223,700
2026-04-15CAD 88.24CAD 88.70CAD 87.40CAD 87.53234,500
2026-04-14CAD 88.52CAD 89.05CAD 87.74CAD 88.20259,700
2026-04-13CAD 88.94CAD 89.01CAD 88.11CAD 88.52240,900
2026-04-10CAD 89.00CAD 90.78CAD 88.90CAD 89.15312,600
2026-04-09CAD 89.04CAD 89.64CAD 88.44CAD 88.59351,300
2026-04-08CAD 87.49CAD 89.36CAD 87.46CAD 88.89388,400
2026-04-07CAD 87.14CAD 87.66CAD 85.98CAD 86.21363,900
2026-04-06CAD 87.44CAD 87.96CAD 86.97CAD 87.20166,500
2026-04-02CAD 87.05CAD 88.51CAD 87.05CAD 87.59213,900
2026-04-01CAD 87.47CAD 88.54CAD 87.20CAD 87.66258,100
2026-03-31CAD 87.04CAD 87.93CAD 86.14CAD 87.16364,500
2026-03-30CAD 84.71CAD 87.65CAD 83.61CAD 86.10424,700
2026-03-27CAD 86.34CAD 87.14CAD 86.12CAD 86.40199,500
2026-03-26CAD 87.18CAD 88.28CAD 86.63CAD 86.73255,000
2026-03-25CAD 87.40CAD 87.80CAD 86.87CAD 87.50306,000
2026-03-24CAD 85.65CAD 88.80CAD 85.61CAD 86.79355,200
2026-03-23CAD 84.32CAD 86.79CAD 84.00CAD 86.43308,700
2026-03-20CAD 83.76CAD 84.76CAD 83.41CAD 83.60755,100
2026-03-19CAD 83.84CAD 85.13CAD 82.84CAD 83.94419,800
2026-03-18CAD 85.35CAD 85.98CAD 84.21CAD 84.80405,800
2026-03-17CAD 86.54CAD 86.73CAD 85.52CAD 85.80217,400
2026-03-16CAD 86.72CAD 86.72CAD 85.68CAD 86.36309,200
2026-03-13CAD 85.69CAD 87.00CAD 85.69CAD 86.36420,500
2026-03-12CAD 84.85CAD 86.06CAD 84.74CAD 85.48327,100
2026-03-11CAD 85.49CAD 86.16CAD 85.04CAD 85.25357,800
2026-03-10CAD 87.17CAD 87.84CAD 85.46CAD 85.67533,200
2026-03-09CAD 86.00CAD 87.39CAD 84.81CAD 87.28456,900
2026-03-06CAD 90.06CAD 90.21CAD 86.61CAD 86.82478,200
2026-03-05CAD 91.95CAD 92.13CAD 90.00CAD 90.32361,100
2026-03-04CAD 91.96CAD 92.90CAD 90.84CAD 91.73351,900
2026-03-03CAD 93.25CAD 93.40CAD 89.87CAD 92.12599,600
2026-03-02CAD 93.79CAD 94.28CAD 91.50CAD 93.78584,300
2026-02-27CAD 88.70CAD 95.00CAD 88.47CAD 94.881,018,500
2026-02-26CAD 87.22CAD 88.81CAD 85.20CAD 88.79551,600
2026-02-25CAD 90.80CAD 90.96CAD 87.62CAD 89.01451,500
2026-02-24CAD 91.04CAD 91.74CAD 89.44CAD 91.57471,600
2026-02-23CAD 88.60CAD 90.85CAD 87.82CAD 90.82505,700
2026-02-20CAD 87.88CAD 88.22CAD 87.13CAD 88.16243,300
2026-02-19CAD 87.10CAD 87.96CAD 86.40CAD 87.89251,300
2026-02-18CAD 87.76CAD 87.76CAD 86.33CAD 87.05309,200
2026-02-17CAD 86.04CAD 87.89CAD 85.74CAD 87.68500,100
2026-02-13CAD 85.46CAD 86.42CAD 85.32CAD 86.34274,800
2026-02-12CAD 86.86CAD 86.99CAD 85.15CAD 85.42308,500
2026-02-11CAD 86.55CAD 87.21CAD 85.98CAD 86.63208,400
2026-02-10CAD 85.71CAD 86.57CAD 85.03CAD 86.47180,500
2026-02-09CAD 85.53CAD 86.70CAD 84.79CAD 85.50379,000
2026-02-06CAD 84.91CAD 85.99CAD 84.83CAD 85.91247,200
2026-02-05CAD 85.80CAD 85.99CAD 84.42CAD 84.80363,400
2026-02-04CAD 84.27CAD 86.44CAD 84.27CAD 86.09373,700
2026-02-03CAD 83.10CAD 83.97CAD 82.40CAD 83.84379,600
2026-02-02CAD 81.89CAD 83.54CAD 81.81CAD 83.46622,400
2026-01-30CAD 81.22CAD 83.01CAD 81.14CAD 82.06504,700
2026-01-29CAD 83.93CAD 84.40CAD 80.46CAD 81.26537,200
2026-01-28CAD 86.57CAD 87.05CAD 84.18CAD 84.21402,500
2026-01-27CAD 86.60CAD 87.39CAD 86.10CAD 86.84237,200
2026-01-26CAD 87.45CAD 87.53CAD 85.23CAD 86.26360,200
2026-01-23CAD 88.58CAD 88.80CAD 86.88CAD 87.10260,000
2026-01-22CAD 87.61CAD 89.16CAD 87.59CAD 88.65301,100
2026-01-21CAD 85.74CAD 87.73CAD 85.60CAD 87.02281,600
2026-01-20CAD 85.11CAD 85.78CAD 84.48CAD 85.69344,500
2026-01-19CAD 85.07CAD 85.48CAD 84.08CAD 84.75182,800
2026-01-16CAD 85.92CAD 86.16CAD 85.24CAD 85.42293,900
2026-01-15CAD 87.27CAD 87.27CAD 85.16CAD 85.70352,900
2026-01-14CAD 87.20CAD 87.99CAD 86.81CAD 87.23219,600
2026-01-13CAD 87.44CAD 87.83CAD 86.77CAD 87.16343,400
2026-01-12CAD 88.65CAD 88.66CAD 87.13CAD 87.48185,100
2026-01-09CAD 88.39CAD 89.11CAD 88.04CAD 88.62165,300
2026-01-08CAD 86.77CAD 89.10CAD 86.59CAD 88.37297,300
2026-01-07CAD 87.15CAD 88.06CAD 86.51CAD 86.80219,500
2026-01-06CAD 86.84CAD 87.66CAD 86.84CAD 87.14118,200
2026-01-05CAD 87.57CAD 88.43CAD 86.85CAD 86.96159,800
2026-01-02CAD 86.63CAD 87.68CAD 86.35CAD 87.67119,200
2025-12-31CAD 86.89CAD 86.96CAD 86.22CAD 86.70172,500
2025-12-30CAD 86.30CAD 87.19CAD 86.30CAD 86.95184,300
2025-12-29CAD 86.54CAD 86.64CAD 85.71CAD 86.25202,400
2025-12-24CAD 87.42CAD 87.47CAD 86.51CAD 86.5194,300
2025-12-23CAD 86.87CAD 88.37CAD 86.65CAD 87.66403,300
2025-12-22CAD 85.64CAD 86.88CAD 84.64CAD 86.76319,900
2025-12-19CAD 86.62CAD 86.81CAD 85.42CAD 85.601,157,800
2025-12-18CAD 85.74CAD 86.63CAD 85.37CAD 86.58319,700
2025-12-17CAD 82.77CAD 85.81CAD 82.43CAD 85.72355,900
2025-12-16CAD 83.52CAD 83.81CAD 82.03CAD 82.84373,300
2025-12-15CAD 84.83CAD 85.39CAD 83.59CAD 83.73368,100
2025-12-12CAD 84.66CAD 84.84CAD 83.35CAD 84.79346,200
2025-12-11CAD 83.02CAD 84.45CAD 83.02CAD 84.39215,700
2025-12-10CAD 81.57CAD 83.09CAD 81.40CAD 83.02316,400
2025-12-09CAD 81.95CAD 82.13CAD 81.25CAD 81.62266,300
2025-12-08CAD 82.97CAD 83.19CAD 81.84CAD 81.91200,900
2025-12-05CAD 83.86CAD 83.88CAD 82.74CAD 83.02203,100
2025-12-04CAD 83.78CAD 84.42CAD 83.45CAD 83.80148,500
2025-12-03CAD 83.57CAD 83.95CAD 82.91CAD 83.78190,300
2025-12-02CAD 84.50CAD 84.99CAD 83.66CAD 83.70291,600
2025-12-01CAD 84.98CAD 85.20CAD 84.22CAD 84.50261,300
2025-11-28CAD 85.93CAD 85.93CAD 83.97CAD 85.45351,900
2025-11-27CAD 85.68CAD 85.92CAD 85.37CAD 85.8959,300
2025-11-26CAD 84.81CAD 85.76CAD 84.75CAD 85.62260,900
2025-11-25CAD 83.92CAD 85.64CAD 83.92CAD 84.89351,600
2025-11-24CAD 83.89CAD 83.89CAD 82.85CAD 83.32513,600
2025-11-21CAD 83.61CAD 84.17CAD 83.35CAD 83.77366,500
2025-11-20CAD 84.90CAD 85.05CAD 83.40CAD 83.48256,800
2025-11-19CAD 84.70CAD 84.73CAD 83.79CAD 84.62181,000
2025-11-18CAD 84.29CAD 85.50CAD 84.29CAD 84.66362,000
2025-11-17CAD 87.76CAD 88.01CAD 83.88CAD 84.56507,300
2025-11-14CAD 87.11CAD 88.28CAD 85.12CAD 87.74784,200
2025-11-13CAD 87.37CAD 89.06CAD 87.19CAD 87.49818,200
2025-11-12CAD 84.00CAD 87.54CAD 83.51CAD 87.37816,900
2025-11-11CAD 80.14CAD 81.47CAD 79.93CAD 81.40291,700
2025-11-10CAD 79.51CAD 80.13CAD 78.73CAD 79.87324,300
2025-11-07CAD 77.78CAD 79.14CAD 77.67CAD 79.12309,000
2025-11-06CAD 78.34CAD 78.46CAD 77.46CAD 77.84268,100
2025-11-05CAD 77.67CAD 78.81CAD 77.61CAD 78.78376,400
2025-11-04CAD 77.66CAD 78.23CAD 76.98CAD 77.62331,500
2025-11-03CAD 78.44CAD 78.59CAD 76.81CAD 77.42206,400
2025-10-31CAD 77.80CAD 78.50CAD 77.00CAD 78.24188,600
2025-10-30CAD 77.88CAD 78.58CAD 77.58CAD 77.80288,100
2025-10-29CAD 79.64CAD 79.71CAD 77.76CAD 78.09325,100
2025-10-28CAD 80.42CAD 80.42CAD 79.28CAD 79.96238,900
2025-10-27CAD 81.43CAD 81.96CAD 80.28CAD 80.44280,800
2025-10-24CAD 80.35CAD 81.25CAD 79.85CAD 81.06258,100
2025-10-23CAD 79.67CAD 80.37CAD 79.17CAD 80.21273,500
2025-10-22CAD 78.37CAD 79.76CAD 77.66CAD 79.60311,300
2025-10-21CAD 76.66CAD 78.48CAD 76.44CAD 78.17388,000
2025-10-20CAD 77.30CAD 77.35CAD 76.13CAD 76.68371,600
2025-10-17CAD 76.22CAD 77.66CAD 76.21CAD 77.31268,300
2025-10-16CAD 75.52CAD 76.30CAD 75.37CAD 75.77178,800