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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.88	88.16	88.16	88.22	87.13	233,369
February 19, 2026	87.1	87.89	87.89	87.96	86.4	251,272
February 18, 2026	87.76	87.05	87.05	87.76	86.33	309,240
February 17, 2026	86.04	87.68	87.68	87.89	85.74	500,133
February 13, 2026	85.46	86.34	86.34	86.42	85.32	274,843
February 12, 2026	86.86	85.42	85.42	86.99	85.15	308,546
February 11, 2026	86.55	86.63	86.63	87.21	85.98	208,401
February 10, 2026	85.71	86.47	86.47	86.57	85.03	180,540
February 09, 2026	85.53	85.5	85.5	86.7	84.79	379,036
February 06, 2026	84.91	85.91	85.91	85.99	84.83	247,224
February 05, 2026	85.8	84.8	84.8	85.99	84.42	363,424
February 04, 2026	84.27	86.09	86.09	86.44	84.27	373,700
February 03, 2026	83.1	83.84	83.84	83.97	82.4	379,600
February 02, 2026	81.89	83.46	83.46	83.54	81.81	622,405
January 30, 2026	81.22	82.06	82.06	83.01	81.14	504,700
January 29, 2026	83.93	81.26	81.26	84.4	80.46	537,224
January 28, 2026	86.57	84.21	84.21	87.05	84.18	402,532
January 27, 2026	86.6	86.84	86.84	87.39	86.1	237,200
January 26, 2026	87.45	86.26	86.26	87.53	85.23	360,213
January 23, 2026	88.58	87.1	87.1	88.8	86.88	260,000
January 22, 2026	87.61	88.65	88.65	89.16	87.59	301,100
January 21, 2026	85.74	87.02	87.02	87.73	85.6	281,600
January 20, 2026	85.11	85.69	85.69	85.78	84.48	344,511
January 19, 2026	85.07	84.75	84.75	85.48	84.08	182,834
January 16, 2026	85.92	85.42	85.42	86.16	85.24	283,044
January 15, 2026	87.27	85.7	85.7	87.27	85.16	352,900
January 14, 2026	87.2	87.23	87.23	87.99	86.81	219,600
January 13, 2026	87.44	87.16	87.16	87.83	86.77	343,400
January 12, 2026	88.65	87.48	87.48	88.66	87.13	185,100
January 09, 2026	88.39	88.62	88.62	89.11	88.04	165,341
January 08, 2026	86.77	88.37	88.37	89.1	86.59	297,300
January 07, 2026	87.15	86.8	86.8	88.06	86.51	219,500
January 06, 2026	86.84	87.14	87.14	87.66	86.84	118,200
January 05, 2026	87.57	86.96	86.96	88.43	86.85	159,800
January 02, 2026	86.63	87.67	87.67	87.68	86.35	119,200
December 31, 2025	86.89	86.7	86.7	86.96	86.22	172,500
December 30, 2025	86.3	86.95	86.95	87.19	86.3	184,318
December 29, 2025	86.54	86.25	86.25	86.64	85.71	202,425
December 24, 2025	87.42	86.51	86.51	87.47	86.51	94,312
December 23, 2025	86.87	87.66	87.66	88.37	86.65	403,300
December 22, 2025	85.64	86.76	86.76	86.88	84.64	319,900
December 19, 2025	86.62	85.6	85.6	86.81	85.42	1.16M
December 18, 2025	85.74	86.58	86.58	86.63	85.37	319,712
December 17, 2025	82.77	85.72	85.72	85.81	82.43	355,941
December 16, 2025	83.52	82.84	82.84	83.81	82.03	373,300
December 15, 2025	84.83	83.73	83.41	85.39	83.59	368,136
December 12, 2025	84.66	84.79	84.47	84.84	83.35	346,234
December 11, 2025	83.02	84.35	84.35	84.45	83.02	145,777
December 10, 2025	81.57	83.02	83.02	83.09	81.4	316,419
December 09, 2025	81.95	81.62	81.62	82.13	81.25	266,316
December 08, 2025	82.97	81.91	81.91	83.19	81.84	200,900
December 05, 2025	83.86	83.02	83.02	83.88	82.74	203,100
December 04, 2025	83.78	83.8	83.8	84.42	83.45	148,500
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

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