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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	82	80.43	80.43	82.02	80.22	293,140
September 04, 2025	81.35	81.81	81.81	81.87	80.95	294,206
September 03, 2025	80.8	81.34	81.34	81.66	80.76	266,900
September 02, 2025	81.46	80.79	80.79	81.49	80.34	252,400
August 29, 2025	81.78	82.27	82.27	82.76	81.33	183,800
August 28, 2025	81.58	81.76	81.76	82.02	80.54	168,900
August 27, 2025	81.13	81.64	81.64	82.35	81.08	200,500
August 26, 2025	81.65	81.49	81.49	81.93	81.2	334,636
August 25, 2025	83.83	81.67	81.67	83.83	81.6	156,500
August 22, 2025	83.25	83.91	83.91	84.69	83.14	238,100
August 21, 2025	81.99	83.02	83.02	83.28	81.66	189,700
August 20, 2025	82.15	82.07	82.07	82.83	81.9	199,313
August 19, 2025	80.35	82.15	82.15	82.21	79.85	246,434
August 18, 2025	80.66	80.34	80.34	81.1	79.98	132,900
August 15, 2025	80.26	80.64	80.64	81.15	79.76	306,423
August 14, 2025	83	80.15	80.15	83.07	78.89	352,100
August 13, 2025	79.74	80.13	80.13	80.63	79.51	245,800
August 12, 2025	78.93	79.54	79.54	79.67	78.93	120,044
August 11, 2025	78.53	79.04	79.04	79.13	78.37	135,830
August 08, 2025	78.43	78.51	78.51	79.16	78.13	139,700
August 07, 2025	78	78.13	78.13	78.32	77.17	259,723
August 06, 2025	77.57	78.07	78.07	78.64	77.13	174,303
August 05, 2025	77.68	77.37	77.37	78.08	75.35	260,800
August 01, 2025	76.91	76.16	76.16	77.03	75.81	168,740
July 31, 2025	77.71	77.45	77.45	78.27	77.13	175,034
July 30, 2025	78.38	77.77	77.77	78.41	77.69	120,300
July 29, 2025	78.11	78.25	78.25	78.52	77.81	156,323
July 28, 2025	78.18	78.07	78.07	78.78	77.9	121,500
July 25, 2025	78.8	78.4	78.4	79.29	78.16	170,700
July 24, 2025	79.71	78.84	78.84	80.32	78.82	153,412
July 23, 2025	79.97	79.78	79.78	80.77	79.73	206,100
July 22, 2025	79.19	79.63	79.63	79.94	78.75	160,000
July 21, 2025	79.94	79.19	79.19	80.52	79.16	91,242
July 18, 2025	81.49	79.97	79.97	81.49	79.51	319,800
July 17, 2025	79.89	81.48	81.48	81.86	79.53	293,300
July 16, 2025	78.69	79.91	79.91	79.99	78.27	159,930
July 15, 2025	79.91	78.75	78.75	79.91	78.7	145,200
July 14, 2025	79.54	79.75	79.75	80.01	79.32	155,600
July 11, 2025	79.25	79.35	79.35	79.74	78.74	216,720
July 10, 2025	79.9	79.55	79.55	80.98	79.38	200,400
July 09, 2025	80.46	80.05	80.05	81.25	79.97	152,600
July 08, 2025	79.72	80.65	80.65	80.69	79.57	254,447
July 07, 2025	80.37	79.72	79.72	80.77	79.61	184,900
July 04, 2025	80.63	80.37	80.37	80.92	80.11	64,923
July 03, 2025	81	80.77	80.77	81.36	80.29	144,400
July 02, 2025	79.72	80.76	80.76	80.88	79.19	221,124
June 30, 2025	79.35	79.41	79.41	79.79	78.82	170,021
June 27, 2025	78.69	79.31	79.31	80.49	78.17	311,100
June 26, 2025	78.13	79.04	79.04	79.1	77.71	242,400
June 25, 2025	78.49	77.9	77.9	78.51	77.21	240,300
June 24, 2025	78.52	78.53	78.53	78.8	77.92	150,128
June 23, 2025	77.58	78.27	78.27	78.5	77.14	212,000
June 20, 2025	77.44	77.88	77.88	77.94	76.6	751,780
June 19, 2025	77.05	76.96	76.96	77.74	76.81	91,700
June 18, 2025	77.75	77.3	77.3	78.53	77.27	169,772
June 17, 2025	77.96	77.75	77.75	78.37	77.6	181,300
June 16, 2025	77.64	78.05	78.05	78.74	77.64	280,600
June 13, 2025	77.28	77.63	77.63	78.47	75.83	237,111
June 12, 2025	78.1	78.02	77.7	78.61	77.5	163,936
June 11, 2025	77.75	78.61	78.29	78.7	77.09	219,100

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