CCL Industries Inc (CCL.B)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.02 | 1.39382344903 | 73.18 | 75.53 | 73.18 | 165607 | 74.45397738 | CS |
| 4 | 2.34 | 3.25633175619 | 71.86 | 75.53 | 70.1 | 160828 | 72.70899897 | CS |
| 12 | 2.57 | 3.58788217227 | 71.63 | 75.53 | 68.4 | 239565 | 71.76676292 | CS |
| 26 | 15.43 | 26.2548919517 | 58.77 | 75.53 | 55.34 | 270982 | 69.53765272 | CS |
| 52 | 10.61 | 16.6850133669 | 63.59 | 75.53 | 52.82 | 252002 | 64.26553409 | CS |
| 156 | 2.63 | 3.67472404639 | 71.57 | 75.53 | 52.82 | 267603 | 63.55359195 | CS |
| 260 | 6.36 | 9.375 | 67.84 | 75.53 | 34.57 | 285939 | 59.44357281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 74.23 | -0.34 | -0.46 | 74.68 | 74.68 | 73.39 | 127666 |
| 1722030000 | 74.57 | -0.18 | -0.24 | 74.77 | 75.53 | 74.15 | 237502 |
| 1721943600 | 74.75 | 0.26 | 0.35 | 74.3 | 75.13 | 73.99 | 180983 |
| 1721857200 | 74.49 | 0.38 | 0.51 | 73.97 | 74.68 | 73.42 | 116907 |
| 1721770800 | 74.11 | 0.91 | 1.24 | 73.18 | 74.3 | 73.18 | 164975 |
| 1721684400 | 73.2 | 0.27 | 0.37 | 73.95 | 73.96 | 73 | 144718 |
| 1721425200 | 72.93 | 0 | 0.00 | 72.93 | 72.93 | 72.93 | 0 |
| 1721338800 | 72.93 | -0.86 | -1.17 | 73.76 | 74.26 | 72.54 | 167005 |
| 1721252400 | 73.79 | 0.28 | 0.38 | 72.93 | 74.35 | 72.76 | 166182 |
| 1721166000 | 73.51 | 1.64 | 2.28 | 72 | 73.67 | 72 | 137721 |
| 1721079600 | 71.87 | -1.11 | -1.52 | 73.11 | 73.25 | 71.77 | 137889 |
| 1720820400 | 72.98 | 0.2 | 0.27 | 73.07 | 73.39 | 72.62 | 126073 |
| 1720734000 | 72.78 | 1.42 | 1.99 | 71.33 | 73.29 | 71.33 | 204877 |
| 1720647600 | 71.36 | 0.63 | 0.89 | 70.86 | 71.53 | 70.77 | 183043 |
| 1720561200 | 70.73 | -0.17 | -0.24 | 70.7 | 71.59 | 70.1 | 80354 |
| 1720474800 | 70.9 | 0.52 | 0.74 | 70.56 | 71.01 | 70.2 | 182171 |
| 1720215600 | 70.38 | -0.71 | -1.00 | 71.07 | 71.39 | 70.34 | 195086 |
| 1720129200 | 71.09 | -0.11 | -0.15 | 71.19 | 71.6 | 70.96 | 33997 |
| 1720042800 | 71.2 | 0.53 | 0.75 | 70.81 | 72.24 | 70.59 | 119943 |
| 1719956400 | 70.67 | -1.27 | -1.77 | 71.86 | 72.34 | 70.42 | 262092 |
| 1719610800 | 71.94 | -0.4 | -0.55 | 72.54 | 72.68 | 71.55 | 227575 |
| 1719524400 | 72.34 | 0.49 | 0.68 | 71.93 | 72.55 | 71.93 | 423619 |
| 1719438000 | 71.85 | -0.23 | -0.32 | 71.65 | 72.2 | 71.31 | 356264 |
| 1719351600 | 72.08 | -0.13 | -0.18 | 72.36 | 72.36 | 71.53 | 229123 |
| 1719265200 | 72.21 | 1.17 | 1.65 | 71.13 | 72.26 | 71.13 | 227544 |
| 1719006000 | 71.04 | 0.19 | 0.27 | 70.93 | 71.44 | 70.64 | 1215378 |
| 1718919600 | 70.85 | 0.41 | 0.58 | 70.66 | 71.12 | 69.8 | 397161 |
| 1718833200 | 70.44 | -1.25 | -1.74 | 71.63 | 72.49 | 70.38 | 150578 |
| 1718746800 | 71.69 | 0.36 | 0.50 | 71.24 | 72.38 | 71.23 | 262311 |
| 1718660400 | 71.33 | -1.35 | -1.86 | 72.53 | 72.53 | 71.1 | 403948 |
| 1718401200 | 72.68 | 1.03 | 1.44 | 70.88 | 72.86 | 69.85 | 702401 |
| 1718314800 | 71.65 | -0.8 | -1.10 | 72.36 | 72.9 | 70.95 | 130508 |
| 1718228400 | 72.45 | -0.1 | -0.14 | 72.78 | 73.76 | 72.19 | 154609 |
| 1718142000 | 72.55 | 0.66 | 0.92 | 72 | 72.79 | 71.53 | 218257 |
| 1718055600 | 71.89 | -0.17 | -0.24 | 71.73 | 72.36 | 71.38 | 119525 |
| 1717796400 | 72.06 | -0.02 | -0.03 | 71.92 | 73.01 | 71.73 | 216051 |
| 1717710000 | 72.08 | 0.98 | 1.38 | 71.09 | 72.36 | 71.09 | 201414 |
| 1717623600 | 71.1 | 0.82 | 1.17 | 70.47 | 71.26 | 70.47 | 158577 |
| 1717537200 | 70.28 | 0.47 | 0.67 | 69.6 | 70.37 | 69.4 | 164886 |
| 1717450800 | 69.81 | -0.44 | -0.63 | 70.13 | 70.84 | 69.27 | 172743 |
| 1717191600 | 70.25 | 1.46 | 2.12 | 68.85 | 70.3 | 68.66 | 517685 |
| 1717105200 | 68.79 | -0.33 | -0.48 | 69.08 | 69.77 | 68.4 | 199217 |
| 1717018800 | 69.12 | -0.98 | -1.40 | 69.72 | 69.72 | 68.85 | 173874 |
| 1716932400 | 70.1 | -1.18 | -1.66 | 71.15 | 71.15 | 70.06 | 235227 |
| 1716846000 | 71.28 | -0.73 | -1.01 | 72.21 | 72.21 | 70.98 | 69249 |
| 1716586800 | 72.01 | 0.93 | 1.31 | 71.56 | 72.56 | 71.22 | 263133 |
| 1716500400 | 71.08 | -0.27 | -0.38 | 71.32 | 71.92 | 70.76 | 184965 |
| 1716414000 | 71.35 | 0.23 | 0.32 | 70.91 | 71.93 | 70.54 | 135384 |
| 1716327600 | 71.12 | -0.57 | -0.80 | 71.5 | 71.84 | 70.7 | 225179 |
| 1715982000 | 71.69 | 0.05 | 0.07 | 71.64 | 71.8 | 71 | 204721 |
| 1715895600 | 71.64 | -0.38 | -0.53 | 71.91 | 72.36 | 71.44 | 320383 |
| 1715809200 | 72.02 | -0.73 | -1.00 | 73.04 | 73.04 | 71.22 | 253655 |
| 1715722800 | 72.75 | 0.33 | 0.46 | 72.42 | 72.8 | 72.04 | 333185 |
| 1715636400 | 72.42 | 1.69 | 2.39 | 71.01 | 72.94 | 70.83 | 219157 |
| 1715377200 | 70.73 | 0.04 | 0.06 | 71.02 | 72.31 | 70.35 | 329566 |
| 1715290800 | 70.69 | -2.42 | -3.31 | 73.31 | 73.61 | 70.32 | 351916 |
| 1715204400 | 73.11 | 0.75 | 1.04 | 71.94 | 73.63 | 71.94 | 307523 |
| 1715118000 | 72.36 | 0.87 | 1.22 | 71.63 | 72.61 | 71.55 | 221713 |
| 1715031600 | 71.49 | 0.3 | 0.42 | 71.47 | 72.26 | 71.18 | 187006 |
| 1714772400 | 71.19 | 0.69 | 0.98 | 71 | 71.34 | 70.32 | 307254 |
| 1714686000 | 70.5 | -0.31 | -0.44 | 71.19 | 71.49 | 70.32 | 161315 |
| 1714599600 | 70.81 | 0.51 | 0.73 | 70.14 | 71.61 | 69.92 | 141319 |
| 1714513200 | 70.3 | -0.23 | -0.33 | 70.34 | 70.58 | 69.97 | 147815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
