CCL Industries Inc (CCL.B)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -1.38377554907 | 78.77 | 79.95 | 75.39 | 398388 | 77.06312103 | CS |
| 4 | -4.89 | -5.92224778975 | 82.57 | 84.7 | 75.39 | 296685 | 80.08135666 | CS |
| 12 | 1.01 | 1.31733402896 | 76.67 | 84.7 | 75.39 | 300961 | 80.70810836 | CS |
| 26 | 6.77 | 9.54731349598 | 70.91 | 84.7 | 68.4 | 269868 | 76.90698356 | CS |
| 52 | 19.98 | 34.6273830156 | 57.7 | 84.7 | 55.34 | 272596 | 71.04232702 | CS |
| 156 | 11.58 | 17.5189107413 | 66.1 | 84.7 | 52.82 | 274670 | 64.85239137 | CS |
| 260 | 20.4 | 35.6145251397 | 57.28 | 84.7 | 34.57 | 284886 | 60.79496436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 77.68 | 0.26 | 0.34 | 77.75 | 78.31 | 77.53 | 361661 |
| 1732228800 | 77.42 | -0.58 | -0.74 | 78 | 78.47 | 77.18 | 504930 |
| 1732142400 | 78 | 1.89 | 2.48 | 76.15 | 78.15 | 75.61 | 396254 |
| 1732056000 | 76.11 | -0.49 | -0.64 | 76 | 76.33 | 75.39 | 426502 |
| 1731969600 | 76.6 | -0.52 | -0.67 | 76.93 | 77.32 | 76.55 | 351375 |
| 1731710400 | 77.12 | -1.63 | -2.07 | 78.77 | 79.95 | 76.93 | 312879 |
| 1731624000 | 78.75 | -2.65 | -3.26 | 78 | 79.02 | 76.27 | 714408 |
| 1731537600 | 81.4 | -1 | -1.21 | 82.4 | 82.87 | 80.95 | 318443 |
| 1731451200 | 82.4 | 1.52 | 1.88 | 80.74 | 82.67 | 80.71 | 338086 |
| 1731364800 | 80.88 | -0.31 | -0.38 | 81.58 | 81.89 | 80.44 | 187640 |
| 1731105600 | 81.19 | -0.71 | -0.87 | 82.1 | 82.46 | 81.06 | 188363 |
| 1731019200 | 81.9 | -0.63 | -0.76 | 82.56 | 83.08 | 81.64 | 163164 |
| 1730932800 | 82.53 | 0.3 | 0.36 | 83.37 | 83.37 | 80.91 | 152372 |
| 1730846400 | 82.23 | 0.94 | 1.16 | 81.27 | 82.31 | 81.27 | 182616 |
| 1730760000 | 81.29 | -0.56 | -0.68 | 81.85 | 82.06 | 80.84 | 149332 |
| 1730497200 | 81.85 | 0.63 | 0.78 | 81.37 | 82.1 | 80.94 | 124812 |
| 1730410800 | 81.22 | -2.41 | -2.88 | 83.44 | 83.44 | 80.78 | 398634 |
| 1730324400 | 83.63 | 0.36 | 0.43 | 82.86 | 83.68 | 82.39 | 178419 |
| 1730238000 | 83.27 | -0.93 | -1.10 | 83.7 | 84.12 | 82.25 | 371414 |
| 1730151600 | 84.2 | 1.47 | 1.78 | 84 | 84.7 | 83.52 | 279162 |
| 1729892400 | 82.73 | 0.03 | 0.04 | 82.57 | 83.36 | 82.42 | 194892 |
| 1729806000 | 82.7 | 0.38 | 0.46 | 82.01 | 82.73 | 81.09 | 430190 |
| 1729719600 | 82.32 | 0.29 | 0.35 | 81.72 | 83.13 | 81.15 | 434667 |
| 1729633200 | 82.03 | -0.44 | -0.53 | 82.1 | 82.78 | 81.22 | 189675 |
| 1729546800 | 82.47 | -0.83 | -1.00 | 83 | 83.77 | 81.19 | 155274 |
| 1729287600 | 83.3 | -0.71 | -0.85 | 83.95 | 84.53 | 83.29 | 664966 |
| 1729201200 | 84.01 | 1.48 | 1.79 | 82.91 | 84.43 | 82.88 | 266763 |
| 1729114800 | 82.53 | 0.58 | 0.71 | 81.95 | 82.79 | 81.81 | 255740 |
| 1729028400 | 81.95 | 0.61 | 0.75 | 81.34 | 82.35 | 81.3 | 231559 |
| 1728682800 | 81.34 | 0.83 | 1.03 | 80.61 | 82.14 | 79.82 | 197952 |
| 1728596400 | 80.51 | 0.16 | 0.20 | 80.17 | 80.52 | 79.59 | 191330 |
| 1728510000 | 80.35 | 0.86 | 1.08 | 79.37 | 80.46 | 79.15 | 195739 |
| 1728423600 | 79.49 | 0.32 | 0.40 | 79.03 | 79.84 | 78.51 | 158057 |
| 1728337200 | 79.17 | -0.58 | -0.73 | 79.29 | 79.94 | 78.74 | 107386 |
| 1728078000 | 79.75 | 0.2 | 0.25 | 79.76 | 80.43 | 79.25 | 136406 |
| 1727991600 | 79.55 | -0.36 | -0.45 | 79.73 | 80.56 | 78.51 | 247251 |
| 1727905200 | 79.91 | -1.33 | -1.64 | 81.21 | 81.21 | 79.82 | 267954 |
| 1727818800 | 81.24 | -1.21 | -1.47 | 82.21 | 82.41 | 80.91 | 189956 |
| 1727732400 | 82.45 | 0.73 | 0.89 | 81.25 | 82.51 | 81.04 | 249721 |
| 1727473200 | 81.72 | -0.24 | -0.29 | 82.02 | 82.43 | 81.61 | 142054 |
| 1727386800 | 81.96 | 0.24 | 0.29 | 82.16 | 82.73 | 81.67 | 173567 |
| 1727300400 | 81.72 | -0.34 | -0.41 | 82.06 | 82.25 | 81.43 | 140180 |
| 1727214000 | 82.06 | 0.25 | 0.31 | 82.11 | 82.42 | 81.71 | 168058 |
| 1727127600 | 81.81 | 0.19 | 0.23 | 81.69 | 81.9 | 80.61 | 220514 |
| 1726868400 | 81.62 | -0.4 | -0.49 | 81.82 | 82.1 | 80.96 | 1237390 |
| 1726782000 | 82.02 | 1.57 | 1.95 | 81.17 | 82.58 | 80.53 | 265693 |
| 1726695600 | 80.45 | -0.41 | -0.51 | 81.47 | 81.47 | 80.11 | 226473 |
| 1726609200 | 80.86 | -0.61 | -0.75 | 81.77 | 82.69 | 80.55 | 292256 |
| 1726522800 | 81.47 | 0.62 | 0.77 | 81.02 | 81.65 | 80.23 | 447349 |
| 1726263600 | 80.85 | -0.14 | -0.17 | 80.84 | 81.57 | 80.32 | 319481 |
| 1726177200 | 80.99 | -0.48 | -0.59 | 81.63 | 82.05 | 80.3 | 415163 |
| 1726090800 | 81.47 | 0.67 | 0.83 | 80.6 | 81.64 | 80.38 | 323889 |
| 1726004400 | 80.8 | -0.23 | -0.28 | 80.78 | 81.15 | 79.86 | 248604 |
| 1725918000 | 81.03 | 1.42 | 1.78 | 80.36 | 82.13 | 79.87 | 415531 |
| 1725658800 | 79.61 | 0.23 | 0.29 | 79.25 | 80.76 | 79.07 | 285695 |
| 1725572400 | 79.38 | 0.89 | 1.13 | 78.72 | 81.38 | 78.72 | 386838 |
| 1725486000 | 78.49 | 0.84 | 1.08 | 77.51 | 78.57 | 77.27 | 280432 |
| 1725399600 | 77.65 | 0.6 | 0.78 | 76.65 | 78.15 | 75.98 | 569893 |
| 1725054000 | 77.05 | 0.43 | 0.56 | 76.67 | 77.31 | 76.32 | 392391 |
| 1724967600 | 76.62 | -0.77 | -0.99 | 77.61 | 77.61 | 76.49 | 268822 |
| 1724881200 | 77.39 | -0.05 | -0.06 | 77.38 | 77.95 | 77.06 | 229134 |
| 1724794800 | 77.44 | 0.35 | 0.45 | 77.47 | 78.08 | 77.21 | 339576 |
| 1724708400 | 77.09 | 0 | 0.00 | 77.09 | 77.09 | 77.09 | 0 |
| 1724449200 | 77.09 | 0.34 | 0.44 | 76.84 | 77.38 | 76.5 | 306163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
