CCL Industries Inc. - CCL-B.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	83.57	83.78	83.78	83.95	82.91	190,302
December 02, 2025	84.5	83.7	83.7	84.99	83.66	291,625
December 01, 2025	84.98	84.5	84.5	85.2	84.22	261,320
November 28, 2025	85.93	85.45	85.45	85.93	83.97	351,933
November 27, 2025	85.68	85.89	85.89	85.92	85.37	59,300
November 26, 2025	84.81	85.62	85.62	85.76	84.75	260,900
November 25, 2025	83.92	84.89	84.89	85.64	83.92	351,600
November 24, 2025	83.89	83.32	83.32	83.89	82.85	513,612
November 21, 2025	83.61	83.77	83.77	84.17	83.35	366,501
November 20, 2025	84.9	83.48	83.48	85.05	83.4	256,814
November 19, 2025	84.7	84.62	84.62	84.73	83.79	181,000
November 18, 2025	84.29	84.66	84.66	85.5	84.29	362,025
November 17, 2025	87.76	84.56	84.56	88.01	83.88	507,300
November 14, 2025	87.11	87.74	87.74	88.28	85.12	784,223
November 13, 2025	87.37	87.49	87.49	89.06	87.19	818,246
November 12, 2025	84	87.37	87.37	87.54	83.51	816,925
November 11, 2025	80.14	81.4	81.4	81.47	79.93	291,700
November 10, 2025	79.51	79.87	79.87	80.13	78.73	324,318
November 07, 2025	77.78	79.12	79.12	79.14	77.67	309,016
November 06, 2025	78.34	77.84	77.84	78.46	77.46	268,100
November 05, 2025	77.67	78.78	78.78	78.81	77.61	376,427
November 04, 2025	77.66	77.62	77.62	78.23	76.98	331,500
November 03, 2025	78.44	77.42	77.42	78.59	76.81	206,400
October 31, 2025	77.8	78.24	78.24	78.5	77	188,615
October 30, 2025	77.88	77.8	77.8	78.58	77.58	288,131
October 29, 2025	79.64	78.09	78.09	79.71	77.76	325,100
October 28, 2025	80.42	79.96	79.96	80.42	79.28	238,900
October 27, 2025	81.43	80.44	80.44	81.96	80.28	280,800
October 24, 2025	80.35	81.06	81.06	81.25	79.85	258,100
October 23, 2025	79.67	80.21	80.21	80.37	79.17	273,536
October 22, 2025	78.37	79.6	79.6	79.76	77.66	311,300
October 21, 2025	76.66	78.17	78.17	78.48	76.44	388,040
October 20, 2025	77.3	76.68	76.68	77.35	76.13	371,600
October 17, 2025	76.22	77.31	77.31	77.66	76.21	268,335
October 16, 2025	75.52	75.77	75.77	76.3	75.37	178,800
October 15, 2025	75.74	75.74	75.74	75.82	74.69	381,700
October 14, 2025	76	75.62	75.62	76.4	75.51	333,622
October 10, 2025	76.81	75.82	75.82	77.26	75.74	174,500
October 09, 2025	76.82	76.6	76.6	77.48	76.26	231,917
October 08, 2025	77.18	76.98	76.98	77.21	76.56	246,515
October 07, 2025	77.39	77.03	77.03	77.69	76.73	253,000
October 06, 2025	78.1	77.11	77.11	78.1	76.72	270,205
October 03, 2025	78.12	77.94	77.94	78.59	76.88	264,400
October 02, 2025	77.5	78.19	78.19	78.29	77.28	377,442
October 01, 2025	78.14	78.21	78.21	79.16	77.93	252,700
September 30, 2025	78.19	78.44	78.44	78.64	77.8	214,500
September 29, 2025	79.96	78.21	78.21	80	77.65	495,239
September 26, 2025	79.06	79.68	79.68	79.8	78.79	298,600
September 25, 2025	80.01	78.95	78.95	80.64	78.24	970,600
September 24, 2025	79.55	80.09	80.09	80.5	79.55	223,800
September 23, 2025	79.61	79.5	79.5	79.95	79.25	426,400
September 22, 2025	79.81	79.49	79.49	80.05	79.4	393,900
September 19, 2025	80.8	79.82	79.82	80.84	79.73	1.16M
September 18, 2025	79.99	80.15	80.15	80.65	79.99	292,334
September 17, 2025	80.59	79.85	79.85	81.98	79.55	161,103
September 16, 2025	80	80.54	80.54	80.59	79.76	300,200
September 15, 2025	79.77	80	80	80.17	79.49	178,118
September 12, 2025	80.63	80.04	80.04	80.77	80.01	107,903
September 11, 2025	80.45	81.07	81.07	81.1	80.07	411,346
September 10, 2025	81.21	79.92	79.92	81.21	79.83	250,400

CCL Industries Inc. (CCL-B.TO) TSX