CCL Industries Inc

CCLb
🏛️ canada →
78.19
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 67.81 67.95 67.64 67.82 0.0M
2021-12-30 68.34 68.36 68.08 68.08 0.0M
2021-12-29 67.25 68.12 66.90 68.11 0.0M
2021-12-24 66.66 66.75 66.05 66.75 0.0M
2021-12-23 67.60 67.60 66.86 67.03 0.0M
2021-12-22 66.90 67.06 66.52 67.02 0.0M
2021-12-21 65.37 67.03 65.28 66.69 0.0M
2021-12-20 66.00 66.00 64.39 65.03 0.0M
2021-12-17 65.80 67.85 65.44 67.45 0.0M
2021-12-16 65.47 65.69 65.00 65.41 0.0M
2021-12-15 63.41 64.93 63.24 64.91 0.0M
2021-12-14 63.51 63.51 62.50 63.31 0.0M
2021-12-13 63.84 64.17 63.39 63.65 0.2M
2021-12-10 64.80 64.80 63.93 64.00 0.0M
2021-12-09 65.70 65.93 64.53 64.73 0.0M
2021-12-08 66.34 66.34 65.58 66.13 0.0M
2021-12-07 65.51 66.92 65.51 66.50 0.0M
2021-12-06 64.49 65.37 64.39 65.16 0.0M
2021-12-03 64.15 64.15 63.67 64.07 0.0M
2021-12-02 63.81 64.12 63.45 63.92 0.0M
2021-12-01 63.44 63.97 63.00 63.25 0.0M
2021-11-30 63.06 63.36 62.47 63.02 0.1M
2021-11-29 63.49 63.74 63.24 63.55 0.0M
2021-11-26 63.50 63.87 62.90 63.40 0.0M
2021-11-25 64.65 64.91 64.65 64.79 0.0M
2021-11-24 64.56 65.03 64.52 64.60 0.0M
2021-11-23 65.42 65.50 64.83 65.04 0.1M
2021-11-22 66.13 66.40 65.26 65.34 0.0M
2021-11-19 65.93 66.32 65.92 66.12 0.0M
2021-11-18 67.01 67.01 66.46 66.48 0.0M
2021-11-17 66.99 66.99 66.09 66.73 0.0M
2021-11-16 66.53 67.10 66.02 66.92 0.0M
2021-11-15 67.74 67.74 66.12 66.17 0.0M
2021-11-12 68.14 68.56 67.85 68.37 0.0M
2021-11-11 68.81 68.81 66.06 67.93 0.0M
2021-11-10 70.41 70.59 69.06 69.44 0.0M
2021-11-09 70.28 70.65 69.82 70.55 0.0M
2021-11-08 69.70 70.56 69.26 70.49 0.0M
2021-11-05 69.73 70.13 69.10 69.60 0.0M
2021-11-04 69.24 69.65 69.13 69.52 0.0M
2021-11-03 68.88 69.25 68.36 69.16 0.0M
2021-11-02 68.01 68.35 67.98 68.33 0.0M
2021-11-01 67.83 68.12 67.51 67.59 0.0M
2021-10-29 66.93 67.88 66.93 67.60 0.0M
2021-10-28 67.47 67.47 66.76 66.93 0.0M
2021-10-27 67.55 67.81 66.70 67.05 0.0M
2021-10-26 67.95 67.95 67.41 67.57 0.0M
2021-10-25 67.40 67.86 67.06 67.78 0.0M
2021-10-22 67.44 67.44 66.91 67.15 0.0M
2021-10-21 66.50 67.26 66.41 67.26 0.0M
2021-10-20 65.85 66.48 65.85 66.43 0.0M
2021-10-19 66.91 66.91 65.65 65.97 0.0M
2021-10-18 67.16 67.69 67.10 67.30 0.1M
2021-10-15 67.49 67.81 67.02 67.72 0.0M
2021-10-14 66.88 67.72 66.83 66.90 0.0M
2021-10-13 65.68 66.80 65.10 66.69 0.0M
2021-10-12 65.17 65.31 64.68 65.23 0.0M
2021-10-08 65.19 65.82 65.19 65.58 0.0M
2021-10-07 65.18 65.47 65.00 65.26 0.0M
2021-10-06 64.87 65.20 64.43 64.53 0.0M
2021-10-05 65.17 65.87 65.00 65.29 0.0M
2021-10-04 65.73 65.84 64.76 65.19 0.0M
2021-10-01 65.41 65.82 64.38 65.80 0.0M
2021-09-30 66.40 66.67 65.43 65.58 0.0M
2021-09-29 66.46 66.59 66.10 66.45 0.0M
2021-09-28 67.18 67.18 66.13 66.27 0.0M
2021-09-27 68.56 68.56 67.08 67.96 0.0M
2021-09-24 69.46 69.86 69.33 69.61 0.0M
2021-09-23 69.48 70.07 69.42 69.59 0.0M
2021-09-22 68.24 69.66 67.55 69.31 0.0M
2021-09-21 68.93 68.97 68.34 68.49 0.0M
2021-09-20 68.46 68.97 67.81 68.75 0.0M
2021-09-17 71.04 71.04 69.68 70.13 0.0M
2021-09-16 71.79 71.79 71.11 71.14 0.0M
2021-09-15 72.30 72.30 71.69 72.04 0.2M
2021-09-14 72.49 72.98 72.13 72.28 0.0M
2021-09-13 73.27 73.27 71.83 72.48 0.0M
2021-09-10 73.05 73.22 72.83 72.83 0.0M
2021-09-09 73.04 73.17 72.29 72.99 0.0M
2021-09-08 72.85 73.60 72.73 72.93 0.0M
2021-09-07 72.44 73.09 72.35 72.79 0.0M
2021-09-03 71.72 72.51 71.57 72.27 0.0M
2021-09-02 72.25 72.29 71.56 71.83 0.0M
2021-09-01 71.68 72.06 71.47 71.95 0.0M
2021-08-31 73.09 73.40 71.88 71.88 0.0M
2021-08-30 72.72 73.59 72.72 73.25 0.0M
2021-08-27 72.01 72.49 72.00 72.37 0.0M
2021-08-26 71.50 71.92 71.40 71.89 0.0M
2021-08-25 71.56 71.75 71.36 71.63 0.0M
2021-08-24 70.27 71.23 70.27 71.20 0.0M
2021-08-23 71.14 71.14 69.37 70.44 0.0M
2021-08-20 70.52 70.74 70.33 70.70 0.0M
2021-08-19 69.95 70.48 69.79 70.46 0.0M
2021-08-18 71.07 71.07 70.50 70.57 0.1M
2021-08-17 71.18 71.74 70.83 70.94 0.1M
2021-08-16 71.10 71.52 71.08 71.28 0.1M
2021-08-13 72.26 72.37 71.45 71.45 0.0M
2021-08-12 72.00 72.78 72.00 72.08 0.0M
2021-08-11 72.75 73.04 71.44 72.05 0.0M
2021-08-10 72.15 72.98 72.15 72.72 0.0M
2021-08-09 73.45 73.45 71.77 71.96 0.0M
2021-08-06 74.20 75.06 73.59 73.63 0.0M
2021-08-05 72.01 72.49 71.54 72.47 0.0M
2021-08-04 71.76 71.76 71.07 71.40 0.0M
2021-08-03 71.91 71.91 70.89 71.36 0.0M
2021-07-30 71.46 71.62 70.55 71.62 0.0M
2021-07-29 71.30 72.02 71.08 71.80 0.0M
2021-07-28 69.96 69.96 69.25 69.84 0.0M
2021-07-27 69.55 70.13 69.55 69.86 0.0M
2021-07-26 69.04 69.84 68.92 69.70 0.0M
2021-07-23 68.42 69.40 68.42 69.28 0.0M
2021-07-22 68.56 68.57 67.97 68.05 0.0M
2021-07-21 69.01 69.04 67.96 68.17 0.0M
2021-07-20 66.93 69.05 66.93 68.64 0.0M
2021-07-19 67.01 67.01 66.21 66.96 0.0M
2021-07-16 68.18 68.18 67.47 67.47 0.0M
2021-07-15 67.71 68.31 67.71 68.08 0.0M
2021-07-14 67.90 68.34 67.77 67.92 0.0M
2021-07-13 68.65 68.75 68.26 68.29 0.0M
2021-07-12 68.45 69.02 68.45 68.55 0.0M
2021-07-09 68.79 69.16 68.49 68.63 0.0M
2021-07-08 67.73 68.07 67.50 68.04 0.0M
2021-07-07 68.69 68.91 67.80 68.02 0.0M
2021-07-06 67.89 68.05 67.43 67.90 0.0M
2021-07-05 67.84 68.15 67.78 67.97 0.0M
2021-07-02 69.00 69.00 68.26 68.38 0.0M
2021-06-30 69.07 69.07 67.23 68.30 0.0M
2021-06-29 69.10 69.28 68.68 68.93 0.0M
2021-06-28 69.72 69.72 68.65 69.05 0.0M
2021-06-25 69.65 70.12 69.65 69.73 0.0M
2021-06-24 69.76 70.22 69.26 69.56 0.1M
2021-06-23 68.70 69.79 68.60 69.70 0.0M
2021-06-22 69.17 69.62 68.77 69.52 0.0M
2021-06-21 67.92 69.12 67.74 68.97 0.0M
2021-06-18 66.30 68.51 65.90 68.47 0.0M
2021-06-17 68.31 68.31 67.31 67.49 0.0M
2021-06-16 70.03 70.03 67.72 67.93 0.0M
2021-06-15 69.09 69.36 68.66 69.16 0.0M
2021-06-14 68.98 68.98 67.98 68.81 0.0M
2021-06-11 68.07 68.85 68.06 68.61 0.0M
2021-06-10 68.62 68.62 67.87 67.89 0.0M
2021-06-09 68.67 68.86 67.86 68.38 0.0M
2021-06-08 68.31 69.15 67.84 68.62 0.0M
2021-06-07 69.19 69.19 67.65 67.90 0.0M
2021-06-04 69.73 69.73 69.09 69.24 0.0M
2021-06-03 68.39 69.47 68.39 69.24 0.0M
2021-06-02 68.99 68.99 67.70 68.24 0.0M
2021-06-01 69.68 71.32 68.85 69.16 0.0M
2021-05-31 68.63 68.66 67.66 67.73 0.0M
2021-05-28 68.62 68.81 68.18 68.24 0.0M
2021-05-27 68.18 68.81 68.08 68.39 0.0M
2021-05-26 67.36 68.36 67.36 68.11 0.0M
2021-05-25 67.96 67.99 66.94 67.27 0.0M
2021-05-21 67.51 67.79 67.20 67.63 0.0M
2021-05-20 68.67 68.67 67.70 67.97 0.0M
2021-05-19 66.68 68.83 66.14 68.70 0.0M
2021-05-18 67.91 68.65 67.55 68.10 0.0M
2021-05-17 68.67 68.67 67.67 67.78 0.0M
2021-05-14 68.84 69.76 68.54 68.56 0.0M
2021-05-13 70.38 70.39 67.86 68.28 0.1M
2021-05-12 70.31 71.26 70.31 70.90 0.0M
2021-05-11 70.14 70.60 69.29 70.50 0.0M
2021-05-10 71.54 71.71 70.96 70.98 0.0M
2021-05-07 70.30 71.51 70.30 71.43 0.0M
2021-05-06 71.00 71.10 70.19 70.24 0.0M
2021-05-05 71.34 72.03 71.03 71.26 0.0M
2021-05-04 71.09 71.12 70.99 71.12 0.0M
2021-05-03 70.42 70.85 70.18 70.52 0.0M
2021-04-30 70.46 70.59 69.58 69.79 0.0M
2021-04-29 71.56 71.56 70.80 70.90 0.0M
2021-04-28 71.81 72.44 71.20 71.23 0.0M
2021-04-27 70.67 71.69 70.67 71.38 0.0M
2021-04-26 72.48 72.48 70.91 71.15 0.0M
2021-04-23 71.53 72.29 71.46 71.68 0.0M
2021-04-22 71.08 71.79 70.98 71.57 0.0M
2021-04-21 69.53 71.55 69.53 71.49 0.0M
2021-04-20 69.66 70.00 69.05 69.10 0.1M
2021-04-19 70.14 70.17 69.68 69.84 0.0M
2021-04-16 70.26 70.45 69.86 70.04 0.0M
2021-04-15 70.34 70.59 69.80 69.80 0.0M
2021-04-14 70.10 70.17 69.70 69.75 0.0M
2021-04-13 69.94 70.55 69.60 69.83 0.0M
2021-04-12 70.01 70.37 69.74 70.20 0.0M
2021-04-09 69.91 70.28 69.91 70.23 0.0M
2021-04-08 69.99 70.27 69.89 70.09 0.0M
2021-04-07 70.65 70.65 69.98 70.03 0.0M
2021-04-06 70.48 70.98 70.43 70.60 0.0M
2021-04-05 71.11 71.24 70.44 70.69 0.0M
2021-04-01 70.00 70.41 69.37 70.41 0.0M
2021-03-31 70.15 70.19 69.31 69.62 0.1M
2021-03-30 69.79 70.03 69.48 69.71 0.1M
2021-03-29 69.19 70.27 69.00 70.21 0.0M
2021-03-26 68.18 69.08 67.76 69.08 0.0M
2021-03-25 67.31 67.92 66.65 67.91 0.1M
2021-03-24 68.08 68.51 67.17 67.47 0.0M
2021-03-23 68.95 68.95 67.45 67.61 0.0M
2021-03-22 68.86 69.26 68.36 68.38 0.0M
2021-03-19 68.86 68.86 68.23 68.71 0.0M
2021-03-18 68.96 69.55 68.93 69.02 0.0M
2021-03-17 68.49 69.53 68.49 69.44 0.0M
2021-03-16 68.94 69.32 68.62 68.82 0.0M
2021-03-15 69.76 69.77 69.10 69.16 0.0M
2021-03-12 69.74 70.24 69.40 70.20 0.0M
2021-03-11 70.55 70.55 69.67 70.37 0.0M
2021-03-10 70.49 70.54 70.11 70.15 0.0M
2021-03-09 70.11 71.74 70.11 70.55 0.0M
2021-03-08 69.45 69.87 69.23 69.32 0.0M
2021-03-05 66.81 69.62 66.75 69.10 0.0M
2021-03-04 68.34 68.36 66.31 66.61 0.0M
2021-03-03 67.00 68.34 66.19 67.99 0.0M
2021-03-02 67.42 67.49 66.26 67.33 0.0M
2021-03-01 67.75 67.91 66.85 67.25 0.0M
2021-02-26 66.00 67.80 66.00 67.04 0.0M
2021-02-25 64.92 66.76 64.79 66.35 0.0M
2021-02-24 62.41 65.53 62.41 65.39 0.0M
2021-02-23 63.60 63.69 62.92 63.05 0.0M
2021-02-22 64.76 64.99 63.84 63.94 0.0M
2021-02-19 65.88 65.88 64.44 65.10 0.0M
2021-02-18 65.76 66.20 65.43 66.20 0.0M
2021-02-17 66.00 66.18 65.67 66.14 0.1M
2021-02-16 66.08 66.32 65.78 65.80 0.0M
2021-02-12 66.01 66.22 65.51 66.22 0.0M
2021-02-11 66.00 66.17 65.77 65.96 0.2M
2021-02-10 65.51 66.10 65.50 65.73 0.0M
2021-02-09 64.18 65.98 64.01 65.85 0.1M
2021-02-08 62.91 64.22 62.80 64.10 0.0M
2021-02-05 61.55 62.73 61.47 62.65 0.0M
2021-02-04 60.71 61.59 60.62 61.28 0.0M
2021-02-03 60.04 61.03 60.04 60.89 0.0M
2021-02-02 60.20 60.52 59.96 60.22 0.0M
2021-02-01 59.03 60.18 59.03 59.60 0.0M
2021-01-29 59.28 59.28 57.91 58.70 0.0M
2021-01-28 59.24 60.58 59.24 59.60 0.0M
2021-01-27 60.49 60.51 58.49 58.84 0.0M
2021-01-26 60.52 60.86 59.92 60.82 0.0M
2021-01-25 59.70 60.68 59.70 60.60 0.0M
2021-01-22 60.13 60.80 60.00 60.42 0.0M
2021-01-21 60.83 60.83 60.20 60.24 0.0M
2021-01-20 61.06 61.30 60.65 61.18 0.0M
2021-01-19 62.40 62.53 61.03 61.03 0.0M
2021-01-18 63.00 63.00 61.40 61.65 0.0M
2021-01-15 60.36 62.08 60.36 61.79 0.0M
2021-01-14 60.90 61.26 60.70 60.88 0.0M
2021-01-13 60.20 60.97 59.86 60.72 0.0M
2021-01-12 60.34 60.50 59.80 60.40 0.0M
2021-01-11 61.48 61.49 60.15 60.26 0.0M
2021-01-08 61.39 61.58 60.48 61.03 0.0M
2021-01-07 59.76 61.33 59.08 61.27 0.0M
2021-01-06 59.23 60.49 59.23 59.78 0.0M
2021-01-05 58.88 58.88 58.32 58.73 0.0M
2021-01-04 58.05 58.92 57.65 58.03 0.0M