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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	80.92	81.23	81.23	81.7	80.13	254,610
September 08, 2025	80.49	80.97	80.97	81.18	79.73	276,146
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

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