CCL Industries Inc (CCL.B)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -1.37505261681 | 71.27 | 71.81 | 68.67 | 392750 | 69.62087029 | CS |
| 4 | -1.5 | -2.08942749687 | 71.79 | 75.52 | 68.67 | 287173 | 71.82566725 | CS |
| 12 | -5.86 | -7.69533814839 | 76.15 | 78.97 | 68.67 | 312796 | 74.03292884 | CS |
| 26 | -3.9 | -5.25677315002 | 74.19 | 84.7 | 68.67 | 301836 | 77.2167504 | CS |
| 52 | 13.61 | 24.0119971771 | 56.68 | 84.7 | 56.6 | 289672 | 73.89796161 | CS |
| 156 | 6.57 | 10.3107344633 | 63.72 | 84.7 | 52.82 | 278865 | 65.54043622 | CS |
| 260 | 11.11 | 18.7732342007 | 59.18 | 84.7 | 34.57 | 285965 | 61.68780504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 70.29 | 0.67 | 0.96 | 69.41 | 70.6 | 68.94 | 218114 |
| 1739313600 | 69.62 | 0.22 | 0.32 | 69.14 | 69.68 | 68.79 | 279489 |
| 1739227200 | 69.4 | 0.4 | 0.58 | 69.35 | 69.84 | 69.08 | 379644 |
| 1738968000 | 69 | -0.64 | -0.92 | 69.85 | 70.43 | 68.67 | 567231 |
| 1738881600 | 69.64 | -1.66 | -2.33 | 70.5 | 71.81 | 69.53 | 483069 |
| 1738795200 | 71.3 | -0.04 | -0.06 | 71.27 | 71.56 | 70.37 | 254317 |
| 1738708800 | 71.34 | 0.12 | 0.17 | 70.82 | 71.95 | 70.82 | 178040 |
| 1738622400 | 71.22 | -0.97 | -1.34 | 70.01 | 71.54 | 69.78 | 368687 |
| 1738363200 | 72.19 | -1.42 | -1.93 | 73.43 | 73.43 | 71.71 | 399320 |
| 1738276800 | 73.61 | 0.31 | 0.42 | 73.3 | 74.1 | 73.3 | 194466 |
| 1738190400 | 73.3 | -0.04 | -0.05 | 73.11 | 73.85 | 72.46 | 243717 |
| 1738104000 | 73.34 | -1.22 | -1.64 | 74.55 | 74.9 | 72.9 | 372830 |
| 1738017600 | 74.56 | -0.19 | -0.25 | 74.55 | 75.25 | 73.93 | 170882 |
| 1737758400 | 74.75 | -0.57 | -0.76 | 75.1 | 75.52 | 74.64 | 254534 |
| 1737672000 | 75.32 | 1.07 | 1.44 | 74.28 | 75.36 | 73.98 | 275926 |
| 1737585600 | 74.25 | 1.25 | 1.71 | 72.95 | 74.33 | 72.92 | 249436 |
| 1737499200 | 73 | 1.28 | 1.78 | 71.9 | 73.13 | 71.39 | 330885 |
| 1737412800 | 71.72 | 0.28 | 0.39 | 71.44 | 72.11 | 71.44 | 84696 |
| 1737153600 | 71.44 | -0.65 | -0.90 | 72.16 | 72.16 | 71.22 | 232923 |
| 1737067200 | 72.09 | -0.2 | -0.28 | 72.37 | 72.84 | 71.81 | 219031 |
| 1736980800 | 72.29 | 1.04 | 1.46 | 71.79 | 72.61 | 71.6 | 204346 |
| 1736894400 | 71.25 | -0.58 | -0.81 | 71.74 | 72 | 70.79 | 270657 |
| 1736808000 | 71.83 | -0.56 | -0.77 | 71.68 | 72.57 | 71.68 | 240394 |
| 1736548800 | 72.39 | -0.61 | -0.84 | 72.91 | 72.95 | 71.91 | 244845 |
| 1736462400 | 73 | 0.31 | 0.43 | 72.5 | 73.16 | 72.08 | 129581 |
| 1736376000 | 72.69 | 0.57 | 0.79 | 71.8 | 73.06 | 71.8 | 205539 |
| 1736289600 | 72.12 | 0.66 | 0.92 | 71.63 | 72.24 | 71.3 | 332651 |
| 1736203200 | 71.46 | -1.54 | -2.11 | 73.1 | 73.1 | 71.38 | 321958 |
| 1735944000 | 73 | -0.62 | -0.84 | 73.58 | 73.6 | 72.79 | 194385 |
| 1735857600 | 73.62 | -0.33 | -0.45 | 74.16 | 74.67 | 73.58 | 155482 |
| 1735684800 | 73.95 | 0.48 | 0.65 | 73.49 | 73.99 | 73.49 | 96654 |
| 1735598400 | 73.47 | -0.74 | -1.00 | 73.69 | 73.78 | 72.92 | 100963 |
| 1735339200 | 74.21 | -0.37 | -0.50 | 74.32 | 74.54 | 74.03 | 112218 |
| 1735069200 | 74.58 | 0.15 | 0.20 | 74.09 | 74.66 | 74.09 | 46930 |
| 1734993600 | 74.43 | 0.87 | 1.18 | 73.43 | 74.65 | 73.41 | 239249 |
| 1734734400 | 73.56 | -0.84 | -1.13 | 74.12 | 74.6 | 73.5 | 1041550 |
| 1734648000 | 74.4 | 1.36 | 1.86 | 73.35 | 74.54 | 72.63 | 530114 |
| 1734561600 | 73.04 | -0.95 | -1.28 | 73.97 | 74.13 | 72.26 | 609926 |
| 1734475200 | 73.99 | -0.4 | -0.54 | 73.95 | 75.05 | 73.84 | 408080 |
| 1734388800 | 74.39 | -0.32 | -0.43 | 74.13 | 74.6 | 74.13 | 245594 |
| 1734129600 | 74.71 | 0.34 | 0.46 | 74.01 | 75.03 | 74.01 | 344897 |
| 1734043200 | 74.37 | -0.68 | -0.91 | 75.04 | 75.26 | 74.27 | 266874 |
| 1733956800 | 75.05 | 0.2 | 0.27 | 75 | 75.65 | 74.42 | 434841 |
| 1733870400 | 74.85 | -0.23 | -0.31 | 75.39 | 76.1 | 74.63 | 465576 |
| 1733784000 | 75.08 | -1.92 | -2.49 | 77.07 | 77.84 | 74.47 | 475063 |
| 1733524800 | 77 | -0.13 | -0.17 | 77.37 | 78.14 | 76.9 | 354448 |
| 1733438400 | 77.13 | -1.27 | -1.62 | 78.11 | 78.68 | 76.94 | 221328 |
| 1733352000 | 78.4 | -0.32 | -0.41 | 78.8 | 78.97 | 77.78 | 296337 |
| 1733265600 | 78.72 | 0.49 | 0.63 | 78.11 | 78.93 | 77.86 | 386069 |
| 1733179200 | 78.23 | 0.62 | 0.80 | 77.88 | 78.75 | 77.66 | 311638 |
| 1732920000 | 77.61 | 0.33 | 0.43 | 77.26 | 77.97 | 77.07 | 245023 |
| 1732833600 | 77.28 | 0.36 | 0.47 | 77 | 77.86 | 77 | 129293 |
| 1732747200 | 76.92 | 0.95 | 1.25 | 75.91 | 76.96 | 75.91 | 360938 |
| 1732660800 | 75.97 | -1.29 | -1.67 | 77.01 | 77.22 | 75.13 | 551987 |
| 1732574400 | 77.26 | -0.42 | -0.54 | 77.5 | 77.92 | 77.18 | 451981 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
