Toronto - Delayed Quote CAD

CCL Industries Inc. (CCL-A.TO)

70.15 0.00 (0.00%)
At close: April 17 at 11:54 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 70.15 70.15 70.15 70.15 70.15 -
Apr 25, 2024 70.15 70.15 70.15 70.15 70.15 -
Apr 24, 2024 70.15 70.15 70.15 70.15 70.15 -
Apr 23, 2024 70.15 70.15 70.15 70.15 70.15 -
Apr 22, 2024 70.15 70.15 70.15 70.15 70.15 -
Apr 19, 2024 70.15 70.15 70.15 70.15 70.15 -
Apr 18, 2024 70.15 70.15 70.15 70.15 70.15 -
Apr 17, 2024 70.15 70.15 70.15 70.15 70.15 100
Apr 16, 2024 70.72 70.72 70.72 70.72 70.72 400
Apr 15, 2024 70.72 70.72 70.29 70.45 70.45 400
Apr 12, 2024 70.26 70.26 70.25 70.25 70.25 1,900
Apr 11, 2024 71.33 71.33 71.33 71.33 71.33 -
Apr 10, 2024 71.33 71.33 71.33 71.33 71.33 -
Apr 9, 2024 70.00 71.33 70.00 71.33 71.33 200
Apr 8, 2024 69.29 69.29 69.29 69.29 69.29 -
Apr 5, 2024 69.29 69.29 69.29 69.29 69.29 100
Apr 4, 2024 69.31 69.31 69.31 69.31 69.31 100
Apr 3, 2024 69.69 69.69 69.69 69.69 69.69 100
Apr 2, 2024 70.43 70.43 70.43 70.43 70.43 -
Apr 1, 2024 70.43 70.43 70.43 70.43 70.43 100
Mar 28, 2024 70.30 70.30 70.30 70.30 70.30 100
Mar 27, 2024 70.58 70.58 70.58 70.58 70.58 100
Mar 26, 2024 72.49 72.49 72.49 72.49 72.49 -
Mar 25, 2024 72.49 72.49 72.49 72.49 72.49 100
Mar 22, 2024 74.00 74.00 74.00 74.00 74.00 -
Mar 21, 2024 74.00 74.00 74.00 74.00 74.00 -
Mar 20, 2024 74.00 74.00 74.00 74.00 74.00 -
Mar 19, 2024 74.00 74.00 74.00 74.00 74.00 -
Mar 18, 2024 74.00 74.00 74.00 74.00 74.00 -
Mar 15, 2024 74.00 74.00 74.00 74.00 74.00 -
Mar 14, 2024 0.29 Dividend
Mar 14, 2024 74.00 74.00 74.00 74.00 74.00 100
Mar 13, 2024 72.48 72.48 72.48 72.48 72.19 -
Mar 12, 2024 72.48 72.48 72.48 72.48 72.19 -
Mar 11, 2024 72.48 72.48 72.48 72.48 72.19 -
Mar 8, 2024 72.48 72.48 72.48 72.48 72.19 -
Mar 7, 2024 72.48 72.48 72.48 72.48 72.19 200
Mar 6, 2024 72.32 72.32 72.32 72.32 72.03 100
Mar 5, 2024 69.99 69.99 69.99 69.99 69.71 100
Mar 4, 2024 70.95 70.95 70.95 70.95 70.67 -
Mar 1, 2024 70.95 70.95 70.95 70.95 70.67 100
Feb 29, 2024 70.00 70.00 70.00 70.00 69.72 100
Feb 28, 2024 70.00 71.01 70.00 71.01 70.73 200
Feb 27, 2024 71.49 71.49 71.49 71.49 71.21 100
Feb 26, 2024 71.27 71.27 71.27 71.27 70.99 -
Feb 23, 2024 68.68 71.27 68.68 71.27 70.99 2,100
Feb 22, 2024 62.00 68.68 62.00 68.68 68.41 3,300
Feb 21, 2024 59.50 59.50 59.50 59.50 59.26 -
Feb 20, 2024 59.50 59.50 59.50 59.50 59.26 400
Feb 16, 2024 59.52 59.52 59.00 59.00 58.77 500
Feb 15, 2024 59.00 59.00 59.00 59.00 58.77 100
Feb 14, 2024 57.99 57.99 57.99 57.99 57.76 200
Feb 13, 2024 58.28 58.28 58.28 58.28 58.05 -
Feb 12, 2024 58.28 58.28 58.28 58.28 58.05 -
Feb 9, 2024 58.28 58.28 58.28 58.28 58.05 -
Feb 8, 2024 58.28 58.28 58.28 58.28 58.05 -
Feb 7, 2024 58.28 58.28 58.28 58.28 58.05 -
Feb 6, 2024 58.22 58.28 58.22 58.28 58.05 200
Feb 5, 2024 58.76 58.76 58.76 58.76 58.53 -
Feb 2, 2024 58.76 58.76 58.76 58.76 58.53 -
Feb 1, 2024 58.76 58.76 58.76 58.76 58.53 -
Jan 31, 2024 58.76 58.76 58.76 58.76 58.53 -
Jan 30, 2024 58.76 58.76 58.76 58.76 58.53 -
Jan 29, 2024 58.97 58.97 58.76 58.76 58.53 300
Jan 26, 2024 60.00 60.00 60.00 60.00 59.76 100
Jan 25, 2024 59.75 60.00 59.75 60.00 59.76 5,400
Jan 24, 2024 59.35 59.35 59.35 59.35 59.11 100
Jan 23, 2024 58.00 58.00 58.00 58.00 57.77 -
Jan 22, 2024 58.00 58.00 58.00 58.00 57.77 -
Jan 19, 2024 57.80 58.00 57.80 58.00 57.77 2,900
Jan 18, 2024 57.86 57.86 57.86 57.86 57.63 -
Jan 17, 2024 57.86 57.86 57.86 57.86 57.63 -
Jan 16, 2024 57.86 57.86 57.86 57.86 57.63 100
Jan 15, 2024 57.95 57.95 57.95 57.95 57.72 100
Jan 12, 2024 57.51 57.51 57.51 57.51 57.28 100
Jan 11, 2024 57.39 57.39 57.39 57.39 57.16 -
Jan 10, 2024 57.39 57.39 57.39 57.39 57.16 100
Jan 9, 2024 57.30 57.30 57.29 57.29 57.06 300
Jan 8, 2024 59.25 59.25 59.25 59.25 59.01 -
Jan 5, 2024 59.25 59.25 59.25 59.25 59.01 100
Jan 4, 2024 58.50 59.34 58.50 59.34 59.10 300
Jan 3, 2024 58.88 58.88 58.40 58.40 58.17 700
Jan 2, 2024 59.50 59.93 59.50 59.50 59.26 500
Dec 29, 2023 59.64 59.64 59.64 59.64 59.40 -
Dec 28, 2023 59.64 59.64 59.64 59.64 59.40 -
Dec 27, 2023 59.64 59.64 59.64 59.64 59.40 -
Dec 22, 2023 59.64 59.64 59.64 59.64 59.40 100
Dec 21, 2023 60.84 60.84 60.84 60.84 60.60 -
Dec 20, 2023 60.84 60.84 60.84 60.84 60.60 -
Dec 19, 2023 60.84 60.84 60.84 60.84 60.60 -
Dec 18, 2023 60.84 60.84 60.84 60.84 60.60 -
Dec 15, 2023 59.95 60.84 59.95 60.84 60.60 1,200
Dec 14, 2023 0.26 Dividend
Dec 14, 2023 58.37 58.37 58.37 58.37 58.14 -
Dec 13, 2023 58.37 58.37 58.37 58.37 57.88 -
Dec 12, 2023 58.37 58.37 58.37 58.37 57.88 -
Dec 11, 2023 58.37 58.37 58.37 58.37 57.88 -
Dec 8, 2023 58.37 58.37 58.37 58.37 57.88 -
Dec 7, 2023 58.37 58.37 58.37 58.37 57.88 -
Dec 6, 2023 58.37 58.37 58.37 58.37 57.88 200
Dec 5, 2023 57.11 57.50 57.11 57.50 57.01 500
Dec 4, 2023 57.56 57.56 57.56 57.56 57.07 200
Dec 1, 2023 56.26 56.26 56.26 56.26 55.78 -
Nov 30, 2023 58.05 58.05 56.26 56.26 55.78 500
Nov 29, 2023 59.00 59.00 59.00 59.00 58.50 -
Nov 28, 2023 59.00 59.00 59.00 59.00 58.50 -
Nov 27, 2023 59.00 59.00 59.00 59.00 58.50 -
Nov 24, 2023 59.00 59.00 59.00 59.00 58.50 -
Nov 23, 2023 59.00 59.00 59.00 59.00 58.50 -
Nov 22, 2023 59.00 59.00 59.00 59.00 58.50 -
Nov 21, 2023 58.50 59.00 58.50 59.00 58.50 1,500
Nov 20, 2023 58.50 58.50 58.50 58.50 58.01 -
Nov 17, 2023 58.50 58.50 58.50 58.50 58.01 -
Nov 16, 2023 58.50 58.50 58.50 58.50 58.01 100
Nov 15, 2023 57.50 57.50 57.50 57.50 57.01 200
Nov 14, 2023 57.61 57.61 57.61 57.61 57.12 300
Nov 13, 2023 56.64 56.65 56.64 56.65 56.17 500
Nov 10, 2023 53.50 53.50 53.01 53.50 53.05 300
Nov 9, 2023 55.00 55.00 54.25 54.25 53.79 400
Nov 8, 2023 54.50 54.65 54.50 54.65 54.19 200
Nov 7, 2023 56.09 56.09 56.09 56.09 55.62 100
Nov 6, 2023 55.75 55.75 55.75 55.75 55.28 -
Nov 3, 2023 55.75 55.75 55.75 55.75 55.28 100
Nov 2, 2023 54.65 55.20 54.65 55.20 54.73 200
Nov 1, 2023 54.44 54.44 54.44 54.44 53.98 100
Oct 31, 2023 54.49 54.49 54.49 54.49 54.03 -
Oct 30, 2023 54.76 54.83 54.29 54.49 54.03 1,600
Oct 27, 2023 53.84 54.19 53.80 53.80 53.34 800
Oct 26, 2023 54.82 54.82 54.75 54.75 54.29 300
Oct 25, 2023 55.34 55.34 55.34 55.34 54.87 -
Oct 24, 2023 55.34 55.34 55.34 55.34 54.87 -
Oct 23, 2023 55.27 55.44 55.27 55.34 54.87 400
Oct 20, 2023 55.48 55.48 55.48 55.48 55.01 100
Oct 19, 2023 56.05 56.05 56.05 56.05 55.58 -
Oct 18, 2023 56.05 56.05 56.05 56.05 55.58 -
Oct 17, 2023 56.05 56.05 56.05 56.05 55.58 100
Oct 16, 2023 56.01 56.01 56.01 56.01 55.54 100
Oct 13, 2023 56.00 56.00 56.00 56.00 55.53 -
Oct 12, 2023 56.00 56.00 56.00 56.00 55.53 100
Oct 11, 2023 58.27 58.27 58.27 58.27 57.78 -
Oct 10, 2023 58.27 58.27 58.27 58.27 57.78 -
Oct 6, 2023 58.27 58.27 58.27 58.27 57.78 -
Oct 5, 2023 58.27 58.27 58.27 58.27 57.78 -
Oct 4, 2023 58.27 58.27 58.27 58.27 57.78 -
Oct 3, 2023 58.27 58.27 58.27 58.27 57.78 -
Oct 2, 2023 58.27 58.27 58.27 58.27 57.78 -
Sep 29, 2023 58.27 58.27 58.27 58.27 57.78 -
Sep 28, 2023 58.27 58.27 58.27 58.27 57.78 -
Sep 27, 2023 58.27 58.27 58.27 58.27 57.78 -
Sep 26, 2023 58.27 58.27 58.27 58.27 57.78 -
Sep 25, 2023 58.27 58.27 58.27 58.27 57.78 -
Sep 22, 2023 58.27 58.27 58.27 58.27 57.78 -
Sep 21, 2023 58.27 58.27 58.27 58.27 57.78 -
Sep 20, 2023 58.27 58.27 58.27 58.27 57.78 100
Sep 19, 2023 58.27 58.27 58.27 58.27 57.78 -
Sep 18, 2023 58.27 58.27 58.27 58.27 57.78 -
Sep 15, 2023 58.27 58.27 58.27 58.27 57.78 -
Sep 14, 2023 0.26 Dividend
Sep 14, 2023 58.27 58.27 58.27 58.27 57.78 -
Sep 13, 2023 58.27 58.27 58.27 58.27 57.52 100
Sep 12, 2023 59.01 59.01 59.01 59.01 58.25 -
Sep 11, 2023 59.01 59.01 59.01 59.01 58.25 -
Sep 8, 2023 59.50 59.50 59.01 59.01 58.25 800
Sep 7, 2023 60.77 60.77 60.77 60.77 59.98 -
Sep 6, 2023 60.77 60.77 60.77 60.77 59.98 -
Sep 5, 2023 60.77 60.77 60.77 60.77 59.98 -
Sep 1, 2023 60.77 60.77 60.77 60.77 59.98 -
Aug 31, 2023 60.77 60.77 60.77 60.77 59.98 -
Aug 30, 2023 60.77 60.77 60.77 60.77 59.98 -
Aug 29, 2023 60.77 60.77 60.77 60.77 59.98 -
Aug 28, 2023 60.77 60.77 60.77 60.77 59.98 -
Aug 25, 2023 60.77 60.77 60.77 60.77 59.98 -
Aug 24, 2023 60.77 60.77 60.77 60.77 59.98 -
Aug 23, 2023 60.77 60.77 60.77 60.77 59.98 100
Aug 22, 2023 60.93 60.93 60.93 60.93 60.14 -
Aug 21, 2023 60.93 60.93 60.93 60.93 60.14 100
Aug 18, 2023 60.93 60.93 60.93 60.93 60.14 100
Aug 17, 2023 60.93 60.93 60.93 60.93 60.14 200
Aug 16, 2023 63.00 63.00 63.00 63.00 62.18 -
Aug 15, 2023 63.00 63.00 63.00 63.00 62.18 -
Aug 14, 2023 63.00 63.00 63.00 63.00 62.18 -
Aug 11, 2023 63.00 63.00 63.00 63.00 62.18 -
Aug 10, 2023 62.50 63.00 62.50 63.00 62.18 200
Aug 9, 2023 62.05 62.05 62.05 62.05 61.25 -
Aug 8, 2023 62.05 62.05 62.05 62.05 61.25 200
Aug 4, 2023 63.50 63.50 63.50 63.50 62.68 -
Aug 3, 2023 63.50 63.50 63.50 63.50 62.68 -
Aug 2, 2023 63.50 63.50 63.50 63.50 62.68 -
Aug 1, 2023 63.50 63.50 63.50 63.50 62.68 100
Jul 31, 2023 63.50 63.50 63.50 63.50 62.68 200
Jul 28, 2023 63.88 63.88 63.88 63.88 63.05 -
Jul 27, 2023 63.88 63.88 63.88 63.88 63.05 300
Jul 26, 2023 64.08 64.08 64.00 64.00 63.17 200
Jul 25, 2023 65.95 65.95 65.95 65.95 65.10 -
Jul 24, 2023 65.95 65.95 65.95 65.95 65.10 -
Jul 21, 2023 65.95 65.95 65.95 65.95 65.10 -
Jul 20, 2023 65.95 65.95 65.95 65.95 65.10 -
Jul 19, 2023 65.95 65.95 65.95 65.95 65.10 100
Jul 18, 2023 66.44 66.44 66.44 66.44 65.58 100
Jul 17, 2023 66.44 66.44 66.44 66.44 65.58 200
Jul 14, 2023 66.44 66.44 66.44 66.44 65.58 600
Jul 13, 2023 64.75 64.75 64.75 64.75 63.91 -
Jul 12, 2023 64.75 64.75 64.75 64.75 63.91 800
Jul 11, 2023 64.01 64.01 64.01 64.01 63.18 -
Jul 10, 2023 64.01 64.01 64.01 64.01 63.18 -
Jul 7, 2023 64.01 64.01 64.01 64.01 63.18 100
Jul 6, 2023 65.06 65.06 65.06 65.06 64.22 -
Jul 5, 2023 65.06 65.06 65.06 65.06 64.22 200
Jul 4, 2023 65.03 65.03 65.03 65.03 64.19 -
Jun 30, 2023 65.03 65.03 65.03 65.03 64.19 400
Jun 29, 2023 62.00 62.00 62.00 62.00 61.20 -
Jun 28, 2023 62.00 62.00 62.00 62.00 61.20 -
Jun 27, 2023 62.00 62.00 62.00 62.00 61.20 -
Jun 26, 2023 62.00 62.00 62.00 62.00 61.20 -
Jun 23, 2023 62.00 62.00 62.00 62.00 61.20 -
Jun 22, 2023 62.00 62.00 62.00 62.00 61.20 100
Jun 21, 2023 62.00 62.00 62.00 62.00 61.20 -
Jun 20, 2023 62.00 62.00 62.00 62.00 61.20 -
Jun 19, 2023 62.00 62.00 62.00 62.00 61.20 -
Jun 16, 2023 62.00 62.00 62.00 62.00 61.20 -
Jun 15, 2023 0.26 Dividend
Jun 15, 2023 62.00 62.00 62.00 62.00 61.20 -
Jun 14, 2023 62.00 62.00 62.00 62.00 60.94 -
Jun 13, 2023 62.50 62.50 62.00 62.00 60.94 500
Jun 12, 2023 63.97 63.97 63.97 63.97 62.87 300
Jun 9, 2023 64.90 64.90 64.90 64.90 63.79 -
Jun 8, 2023 64.90 64.90 64.90 64.90 63.79 100
Jun 7, 2023 64.90 64.90 64.90 64.90 63.79 -
Jun 6, 2023 64.77 64.90 64.77 64.90 63.79 200
Jun 5, 2023 62.50 62.50 62.50 62.50 61.43 -
Jun 2, 2023 62.50 62.50 62.50 62.50 61.43 100
Jun 1, 2023 62.50 62.50 62.50 62.50 61.43 200
May 31, 2023 63.91 63.91 63.91 63.91 62.82 -
May 30, 2023 63.91 63.91 63.91 63.91 62.82 100
May 29, 2023 66.00 66.00 66.00 66.00 64.87 300
May 26, 2023 66.40 66.40 66.40 66.40 65.26 100
May 25, 2023 66.00 66.00 66.00 66.00 64.87 100
May 24, 2023 67.28 67.28 67.28 67.28 66.13 100
May 23, 2023 70.23 70.69 67.90 67.90 66.74 1,900
May 19, 2023 70.75 70.75 70.75 70.75 69.54 200
May 18, 2023 68.25 68.25 68.25 68.25 67.08 -
May 17, 2023 68.25 68.25 68.25 68.25 67.08 -
May 16, 2023 68.78 68.78 68.25 68.25 67.08 200
May 15, 2023 68.25 68.25 68.25 68.25 67.08 100
May 12, 2023 68.00 68.00 68.00 68.00 66.84 100
May 11, 2023 68.00 68.00 68.00 68.00 66.84 500
May 10, 2023 64.00 64.00 64.00 64.00 62.90 -
May 9, 2023 64.00 64.00 64.00 64.00 62.90 -
May 8, 2023 64.00 64.00 64.00 64.00 62.90 -
May 5, 2023 64.00 64.05 64.00 64.00 62.90 300
May 4, 2023 64.28 64.32 64.24 64.24 63.14 400
May 3, 2023 63.50 63.50 63.50 63.50 62.41 -
May 2, 2023 64.50 64.50 63.50 63.50 62.41 200
May 1, 2023 64.74 64.74 64.74 64.74 63.63 -
Apr 28, 2023 64.74 64.74 64.74 64.74 63.63 -
Apr 27, 2023 64.74 64.74 64.74 64.74 63.63 100
Apr 26, 2023 64.74 64.74 64.74 64.74 63.63 -