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
2022-12-30 58.42 58.77 57.87 57.90 0.0M
2022-12-29 58.55 59.35 58.52 58.57 0.0M
2022-12-28 58.32 58.32 57.63 57.84 0.0M
2022-12-23 57.27 58.54 57.27 58.34 0.0M
2022-12-22 58.00 58.13 57.48 58.07 0.0M
2022-12-21 58.56 59.06 57.90 58.13 0.1M
2022-12-20 57.86 58.15 57.24 57.98 0.0M
2022-12-19 59.10 59.10 57.66 58.00 0.0M
2022-12-16 59.19 59.51 58.54 59.20 0.0M
2022-12-15 58.50 59.02 57.51 58.99 0.0M
2022-12-14 60.58 60.58 58.99 59.16 0.0M
2022-12-13 61.53 61.78 60.25 60.25 0.0M
2022-12-12 60.67 61.42 60.67 60.90 0.0M
2022-12-09 61.46 61.46 60.57 60.68 0.0M
2022-12-08 62.08 62.15 60.70 61.07 0.0M
2022-12-07 63.20 63.38 61.39 61.78 0.0M
2022-12-06 62.33 62.86 62.12 62.58 0.0M
2022-12-05 62.42 62.42 61.50 61.88 0.0M
2022-12-02 62.16 63.10 61.27 62.37 0.1M
2022-12-01 64.27 64.27 62.23 62.63 0.2M
2022-11-30 64.49 64.75 63.24 63.96 0.0M
2022-11-29 64.39 64.52 63.99 64.26 0.0M
2022-11-28 64.46 64.56 63.64 63.71 0.0M
2022-11-25 64.05 64.65 64.05 64.15 0.0M
2022-11-24 63.97 64.13 63.79 64.01 0.0M
2022-11-23 64.05 64.55 63.85 64.06 0.1M
2022-11-22 63.55 64.02 63.32 63.95 0.0M
2022-11-21 62.12 63.51 62.12 63.40 0.0M
2022-11-18 62.58 62.58 61.71 62.36 0.0M
2022-11-17 61.88 62.73 61.46 61.64 0.0M
2022-11-16 60.91 62.65 60.55 62.60 0.0M
2022-11-15 60.09 61.17 59.75 60.90 0.0M
2022-11-14 59.52 60.30 59.01 59.71 0.0M
2022-11-11 59.75 59.75 58.69 59.03 0.1M
2022-11-10 60.50 61.09 57.81 60.02 0.0M
2022-11-09 62.10 62.10 60.79 60.79 0.0M
2022-11-08 62.62 63.06 62.16 62.38 0.0M
2022-11-07 61.79 62.03 61.29 62.03 0.0M
2022-11-04 61.79 62.50 61.66 61.85 0.0M
2022-11-03 60.90 61.59 60.64 61.46 0.0M
2022-11-02 63.65 63.65 61.39 61.40 0.0M
2022-11-01 64.73 65.34 62.10 63.60 0.0M
2022-10-31 65.94 65.94 62.84 63.94 0.0M
2022-10-28 65.08 66.70 65.08 66.12 0.0M
2022-10-27 65.47 65.50 64.31 64.73 0.0M
2022-10-26 65.76 66.43 65.33 65.33 0.0M
2022-10-25 66.59 66.75 66.14 66.22 0.0M
2022-10-24 66.90 67.25 66.07 67.25 0.0M
2022-10-21 64.61 67.10 64.61 66.72 0.1M
2022-10-20 65.40 65.66 64.26 64.51 0.0M
2022-10-19 65.41 65.73 65.11 65.62 0.0M
2022-10-18 65.76 65.79 64.79 65.66 0.0M
2022-10-17 65.29 65.48 64.54 64.84 0.0M
2022-10-14 64.99 65.06 63.69 64.23 0.0M
2022-10-13 62.99 65.09 62.76 64.79 0.0M
2022-10-12 63.51 64.50 63.43 64.45 0.0M
2022-10-11 63.70 64.06 63.16 63.45 0.0M
2022-10-07 63.25 63.65 62.63 63.65 0.0M
2022-10-06 65.87 66.26 64.43 64.46 0.0M
2022-10-05 67.89 67.89 66.98 66.98 0.0M
2022-10-04 67.54 67.71 67.19 67.59 0.0M
2022-10-03 66.80 67.81 66.60 67.05 0.0M
2022-09-30 64.17 67.27 64.12 66.99 0.1M
2022-09-29 63.55 64.66 63.11 64.50 0.0M
2022-09-28 64.61 65.03 64.29 64.75 0.0M
2022-09-27 65.68 65.73 63.94 64.29 0.0M
2022-09-26 65.00 66.03 64.77 65.21 0.0M
2022-09-23 64.22 65.16 63.96 65.07 0.0M
2022-09-22 66.47 66.47 65.10 65.49 0.0M
2022-09-21 68.00 68.00 66.83 66.95 0.0M
2022-09-20 67.04 67.88 67.02 67.88 0.0M
2022-09-19 66.24 68.00 66.24 67.85 0.0M
2022-09-16 66.25 66.25 65.30 65.79 0.0M
2022-09-15 66.79 67.44 66.71 67.05 0.0M
2022-09-14 66.58 67.36 66.58 67.11 0.0M
2022-09-13 68.42 68.42 66.94 67.20 0.0M
2022-09-12 68.64 69.26 68.53 69.00 0.0M
2022-09-09 67.51 69.13 67.41 69.13 0.0M
2022-09-08 65.78 67.35 65.26 67.35 0.0M
2022-09-07 64.51 65.73 64.25 65.60 0.0M
2022-09-06 64.72 64.96 64.19 64.22 0.0M
2022-09-02 63.74 64.96 63.74 64.61 0.0M
2022-09-01 64.07 64.25 62.67 64.25 0.0M
2022-08-31 64.59 65.30 64.39 64.42 0.0M
2022-08-30 63.66 64.26 63.66 64.17 0.0M
2022-08-29 63.76 64.11 63.54 64.00 0.0M
2022-08-26 64.42 64.49 63.84 64.31 0.0M
2022-08-25 64.11 64.55 63.57 64.45 0.0M
2022-08-24 64.90 65.21 64.60 64.81 0.0M
2022-08-23 63.73 65.22 63.73 64.42 0.0M
2022-08-22 64.48 64.76 64.18 64.27 0.0M
2022-08-19 65.71 65.82 64.75 65.08 0.0M
2022-08-18 65.09 66.13 65.01 65.91 0.0M
2022-08-17 64.72 65.67 64.65 65.41 0.0M
2022-08-16 63.88 65.66 63.75 65.38 0.0M
2022-08-15 63.67 63.90 63.48 63.68 0.0M
2022-08-12 64.89 64.89 63.32 63.55 0.0M
2022-08-11 64.48 65.00 63.69 64.04 0.0M
2022-08-10 63.40 64.19 63.40 64.19 0.0M
2022-08-09 63.05 63.05 62.02 62.09 0.0M
2022-08-08 63.49 64.08 63.41 63.61 0.0M
2022-08-05 62.61 63.39 62.15 63.39 0.1M
2022-08-04 62.72 63.14 62.11 63.05 0.0M
2022-08-03 63.35 63.69 62.60 62.99 0.0M
2022-08-02 63.85 64.65 62.96 63.11 0.0M
2022-07-29 63.20 64.39 63.07 64.39 0.0M
2022-07-28 63.18 63.61 62.99 63.05 0.0M
2022-07-27 63.27 64.03 62.76 62.91 0.0M
2022-07-26 64.18 64.37 62.51 62.69 0.0M
2022-07-25 63.62 64.52 63.52 64.52 0.0M
2022-07-22 63.75 64.49 63.51 63.77 0.0M
2022-07-21 62.38 64.51 62.38 64.05 0.0M
2022-07-20 62.67 62.78 62.13 62.54 0.0M
2022-07-19 61.49 63.00 61.45 62.61 0.0M
2022-07-18 60.92 61.42 60.52 60.86 0.0M
2022-07-15 61.00 61.08 60.42 60.54 0.0M
2022-07-14 62.07 62.26 60.74 60.74 0.0M
2022-07-13 62.91 63.10 62.17 62.27 0.0M
2022-07-12 63.47 63.79 63.00 63.25 0.0M
2022-07-11 62.72 63.08 62.24 63.00 0.0M
2022-07-08 62.81 63.31 62.64 63.16 0.0M
2022-07-07 61.65 62.82 61.21 62.60 0.0M
2022-07-06 61.61 61.61 60.15 60.50 0.0M
2022-07-05 60.44 61.68 59.52 61.64 0.0M
2022-07-04 60.80 61.49 60.80 60.92 0.0M
2022-06-30 60.40 60.95 59.28 60.82 0.1M
2022-06-29 60.10 60.83 60.03 60.75 0.0M
2022-06-28 60.71 61.08 60.23 60.42 0.0M
2022-06-27 60.51 60.51 59.63 60.14 0.0M
2022-06-24 59.25 60.52 59.25 60.45 0.0M
2022-06-23 57.71 58.88 57.59 58.86 0.0M
2022-06-22 57.44 57.64 56.47 57.57 0.0M
2022-06-21 58.74 59.12 57.89 58.18 0.0M
2022-06-20 59.21 59.90 58.71 58.71 0.0M
2022-06-17 59.78 60.18 58.69 58.75 0.0M
2022-06-16 58.47 58.88 57.88 58.16 0.0M
2022-06-15 57.90 59.00 57.81 58.78 0.0M
2022-06-14 58.81 58.81 57.56 57.75 0.0M
2022-06-13 58.42 59.03 58.14 58.65 0.0M
2022-06-10 60.96 61.14 59.39 59.39 0.0M
2022-06-09 60.78 61.54 60.76 61.06 0.0M
2022-06-08 59.80 60.14 59.48 60.14 0.0M
2022-06-07 60.43 60.83 59.64 60.03 0.0M
2022-06-06 60.95 61.45 60.60 60.91 0.1M
2022-06-03 61.19 61.70 60.78 60.86 0.0M
2022-06-02 61.47 62.02 61.23 61.36 0.0M
2022-06-01 61.38 61.86 61.05 61.31 0.1M
2022-05-31 60.39 61.11 59.73 60.68 0.0M
2022-05-30 61.25 61.33 60.46 60.62 0.0M
2022-05-27 60.53 61.18 60.42 60.42 0.0M
2022-05-26 60.28 60.91 60.14 60.17 0.0M
2022-05-25 60.25 60.68 59.52 60.11 0.0M
2022-05-24 60.40 60.51 60.00 60.15 0.0M
2022-05-20 60.74 61.53 60.35 60.79 0.0M
2022-05-19 60.88 61.58 60.39 60.48 0.0M
2022-05-18 61.19 62.29 60.56 60.92 0.0M
2022-05-17 61.08 62.08 60.01 61.71 0.0M
2022-05-16 59.16 60.86 58.55 60.66 0.0M
2022-05-13 57.56 60.60 56.84 59.30 0.0M
2022-05-12 54.74 57.07 54.51 56.77 0.1M
2022-05-11 53.94 54.31 53.50 54.12 0.2M
2022-05-10 54.94 54.94 53.44 54.16 0.1M
2022-05-09 55.10 55.43 54.60 54.77 0.0M
2022-05-06 55.61 55.68 55.11 55.48 0.0M
2022-05-05 57.53 57.53 55.75 56.35 0.0M
2022-05-04 57.90 58.16 56.97 58.09 0.0M
2022-05-03 56.01 57.41 56.01 57.22 0.0M
2022-05-02 56.42 56.60 55.68 56.09 0.0M
2022-04-29 56.63 56.89 56.00 56.02 0.0M
2022-04-28 56.44 57.37 56.33 56.98 0.0M
2022-04-27 55.87 56.39 55.76 56.09 0.0M
2022-04-26 56.39 56.39 55.61 55.92 0.0M
2022-04-25 55.70 56.68 55.40 56.54 0.0M
2022-04-22 56.81 57.02 56.19 56.23 0.0M
2022-04-21 58.05 58.05 56.64 57.13 0.0M
2022-04-20 57.65 58.58 57.37 58.39 0.0M
2022-04-19 56.51 56.90 56.51 56.87 0.0M
2022-04-18 56.33 56.44 55.94 56.20 0.0M
2022-04-14 56.96 57.18 56.55 56.57 0.0M
2022-04-13 57.22 57.22 56.46 56.80 0.0M
2022-04-12 57.41 57.55 56.87 57.03 0.0M
2022-04-11 57.01 57.99 56.45 57.45 0.0M
2022-04-08 58.09 58.09 57.10 57.11 0.0M
2022-04-07 56.58 58.11 56.43 58.06 0.1M
2022-04-06 56.34 56.76 56.22 56.44 0.0M
2022-04-05 56.27 56.91 56.02 56.88 0.1M
2022-04-04 56.36 56.53 55.75 56.30 0.0M
2022-04-01 57.01 57.18 56.53 56.58 0.0M
2022-03-31 55.96 57.55 55.96 56.60 0.0M
2022-03-30 57.22 57.43 56.75 57.34 0.0M
2022-03-29 56.22 57.31 56.13 57.23 0.0M
2022-03-28 56.19 56.24 55.76 55.82 0.0M
2022-03-25 57.17 57.17 55.92 56.12 0.1M
2022-03-24 57.39 57.89 56.92 56.96 0.0M
2022-03-23 59.18 59.18 58.40 58.40 0.0M
2022-03-22 59.37 59.77 59.36 59.58 0.0M
2022-03-21 59.18 59.18 58.59 58.87 0.0M
2022-03-18 58.39 59.29 58.39 58.77 0.0M
2022-03-17 57.52 58.70 57.52 58.48 0.0M
2022-03-16 56.55 57.56 56.14 57.16 0.1M
2022-03-15 58.04 58.09 56.23 56.75 0.0M
2022-03-14 58.06 59.45 57.98 58.14 0.0M
2022-03-11 58.78 59.11 57.69 57.77 0.0M
2022-03-10 58.41 58.68 57.93 58.61 0.0M
2022-03-09 58.35 58.99 57.90 58.30 0.1M
2022-03-08 56.01 58.38 55.84 57.11 0.1M
2022-03-07 57.54 57.67 56.06 56.06 0.0M
2022-03-04 56.62 57.14 56.28 57.14 0.0M
2022-03-03 57.97 57.97 56.95 57.10 0.0M
2022-03-02 57.19 57.91 56.59 57.52 0.1M
2022-03-01 57.49 57.77 56.44 56.91 0.1M
2022-02-28 58.68 58.73 57.02 57.21 0.1M
2022-02-25 60.24 60.33 57.04 59.27 0.1M
2022-02-24 60.56 61.67 60.37 61.50 0.0M
2022-02-23 61.98 62.38 61.27 61.36 0.1M
2022-02-22 62.76 62.97 61.68 62.06 0.1M
2022-02-18 63.84 63.94 62.89 62.89 0.0M
2022-02-17 64.38 64.63 63.90 64.03 0.0M
2022-02-16 63.91 64.35 63.69 64.25 0.0M
2022-02-15 64.89 64.93 64.30 64.50 0.0M
2022-02-14 64.02 64.63 63.86 64.03 0.1M
2022-02-11 64.85 64.94 63.63 63.98 0.1M
2022-02-10 65.07 65.35 64.68 64.79 0.0M
2022-02-09 65.36 65.91 65.09 65.41 0.0M
2022-02-08 63.71 64.65 63.62 64.42 0.0M
2022-02-07 64.52 64.52 63.65 64.09 0.0M
2022-02-04 64.81 64.90 64.31 64.52 0.0M
2022-02-03 65.92 65.92 64.96 64.97 0.0M
2022-02-02 65.50 66.61 65.50 66.21 0.1M
2022-02-01 66.23 66.23 64.20 65.62 0.0M
2022-01-31 65.42 66.68 65.42 66.65 0.0M
2022-01-28 64.40 65.50 64.40 65.29 0.1M
2022-01-27 65.58 66.26 65.09 65.39 0.0M
2022-01-26 64.61 66.69 64.61 65.38 0.0M
2022-01-25 64.01 65.50 63.68 64.84 0.0M
2022-01-24 64.22 65.14 63.21 64.93 0.1M
2022-01-21 65.72 65.72 64.51 64.62 0.0M
2022-01-20 65.88 66.37 65.51 65.71 0.0M
2022-01-19 66.00 66.41 65.45 65.78 0.0M
2022-01-18 66.49 66.69 65.50 66.10 0.0M
2022-01-17 67.44 67.87 67.33 67.33 0.0M
2022-01-14 67.31 67.82 66.98 66.98 0.0M
2022-01-13 67.55 67.63 67.03 67.50 0.0M
2022-01-12 67.47 67.47 66.69 67.17 0.0M
2022-01-11 65.58 67.30 65.31 66.90 0.0M
2022-01-10 65.04 65.46 64.56 65.46 0.0M
2022-01-07 66.36 66.36 64.81 65.96 0.0M
2022-01-06 66.58 66.98 66.24 66.36 0.0M
2022-01-05 67.53 67.53 66.77 66.77 0.0M
2022-01-04 68.65 68.65 67.24 67.72 0.0M