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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 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
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

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