CCL Industries Inc. (TSX:CCL.B)
Canada
· Delayed Price · Currency is CAD 83.02
-0.78 (-0.93%)
At close: Dec 5, 2025
CCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.86 | 83.88 | 82.74 | 83.02 | 83.02 | -0.93% | 203,089 |
| Dec 4, 2025 | 83.78 | 84.42 | 83.45 | 83.80 | 83.80 | 0.02% | 148,468 |
| Dec 3, 2025 | 83.57 | 83.95 | 82.91 | 83.78 | 83.78 | 0.10% | 190,302 |
| Dec 2, 2025 | 84.50 | 84.99 | 83.66 | 83.70 | 83.70 | -0.95% | 291,625 |
| Dec 1, 2025 | 84.98 | 85.20 | 84.22 | 84.50 | 84.50 | -1.11% | 261,320 |
| Nov 28, 2025 | 85.93 | 85.93 | 83.97 | 85.45 | 85.45 | -0.51% | 351,933 |
| Nov 27, 2025 | 85.68 | 85.92 | 85.37 | 85.89 | 85.89 | 0.32% | 59,250 |
| Nov 26, 2025 | 84.81 | 85.76 | 84.75 | 85.62 | 85.62 | 0.86% | 260,890 |
| Nov 25, 2025 | 83.92 | 85.64 | 83.92 | 84.89 | 84.89 | 1.88% | 351,559 |
| Nov 24, 2025 | 83.89 | 83.89 | 82.85 | 83.32 | 83.32 | -0.54% | 513,612 |
| Nov 21, 2025 | 83.61 | 84.17 | 83.35 | 83.77 | 83.77 | 0.35% | 357,801 |
| Nov 20, 2025 | 84.90 | 85.05 | 83.40 | 83.48 | 83.48 | -1.35% | 232,814 |
| Nov 19, 2025 | 84.70 | 84.73 | 83.79 | 84.62 | 84.62 | -0.05% | 180,985 |
| Nov 18, 2025 | 84.29 | 85.50 | 84.29 | 84.66 | 84.66 | 0.12% | 362,025 |
| Nov 17, 2025 | 87.76 | 88.01 | 83.88 | 84.56 | 84.56 | -3.62% | 507,272 |
| Nov 14, 2025 | 87.11 | 88.28 | 85.12 | 87.74 | 87.74 | 0.29% | 784,223 |
| Nov 13, 2025 | 87.37 | 89.06 | 87.19 | 87.49 | 87.49 | 0.14% | 818,246 |
| Nov 12, 2025 | 84.00 | 87.54 | 83.51 | 87.37 | 87.37 | 7.33% | 816,925 |
| Nov 11, 2025 | 80.14 | 81.47 | 79.93 | 81.40 | 81.40 | 1.92% | 291,654 |
| Nov 10, 2025 | 79.51 | 80.13 | 78.73 | 79.87 | 79.87 | 0.95% | 324,318 |
| Nov 7, 2025 | 77.78 | 79.14 | 77.67 | 79.12 | 79.12 | 1.64% | 309,016 |
| Nov 6, 2025 | 78.34 | 78.46 | 77.46 | 77.84 | 77.84 | -1.19% | 268,076 |
| Nov 5, 2025 | 77.67 | 78.81 | 77.61 | 78.78 | 78.78 | 1.49% | 376,427 |
| Nov 4, 2025 | 77.66 | 78.23 | 76.98 | 77.62 | 77.62 | 0.26% | 331,497 |
| Nov 3, 2025 | 78.44 | 78.59 | 76.81 | 77.42 | 77.42 | -1.05% | 206,360 |
| Oct 31, 2025 | 77.80 | 78.50 | 77.00 | 78.24 | 78.24 | 0.57% | 188,615 |
| Oct 30, 2025 | 77.88 | 78.58 | 77.58 | 77.80 | 77.80 | -0.37% | 288,131 |
| Oct 29, 2025 | 79.64 | 79.71 | 77.76 | 78.09 | 78.09 | -2.34% | 325,084 |
| Oct 28, 2025 | 80.42 | 80.42 | 79.28 | 79.96 | 79.96 | -0.60% | 238,857 |
| Oct 27, 2025 | 81.43 | 81.96 | 80.28 | 80.44 | 80.44 | -0.76% | 280,796 |
| Oct 24, 2025 | 80.35 | 81.25 | 79.85 | 81.06 | 81.06 | 1.06% | 258,077 |
| Oct 23, 2025 | 79.67 | 80.37 | 79.17 | 80.21 | 80.21 | 0.77% | 273,536 |
| Oct 22, 2025 | 78.37 | 79.76 | 77.66 | 79.60 | 79.60 | 1.83% | 311,257 |
| Oct 21, 2025 | 76.66 | 78.48 | 76.44 | 78.17 | 78.17 | 1.94% | 388,040 |
| Oct 20, 2025 | 77.30 | 77.35 | 76.13 | 76.68 | 76.68 | -0.81% | 371,553 |
| Oct 17, 2025 | 76.22 | 77.66 | 76.21 | 77.31 | 77.31 | 2.03% | 268,335 |
| Oct 16, 2025 | 75.52 | 76.30 | 75.37 | 75.77 | 75.77 | 0.04% | 178,785 |
| Oct 15, 2025 | 75.74 | 75.82 | 74.69 | 75.74 | 75.74 | 0.16% | 381,659 |
| Oct 14, 2025 | 76.00 | 76.40 | 75.51 | 75.62 | 75.62 | -0.26% | 333,622 |
| Oct 10, 2025 | 76.81 | 77.26 | 75.74 | 75.82 | 75.82 | -1.02% | 174,488 |
| Oct 9, 2025 | 76.82 | 77.48 | 76.26 | 76.60 | 76.60 | -0.49% | 231,917 |
| Oct 8, 2025 | 77.18 | 77.21 | 76.56 | 76.98 | 76.98 | -0.06% | 246,515 |
| Oct 7, 2025 | 77.39 | 77.69 | 76.73 | 77.03 | 77.03 | -0.10% | 252,995 |
| Oct 6, 2025 | 78.10 | 78.10 | 76.72 | 77.11 | 77.11 | -1.06% | 270,205 |
| Oct 3, 2025 | 78.12 | 78.59 | 76.88 | 77.94 | 77.94 | -0.32% | 264,375 |
| Oct 2, 2025 | 77.50 | 78.29 | 77.28 | 78.19 | 78.19 | -0.03% | 377,442 |
| Oct 1, 2025 | 78.14 | 79.16 | 77.93 | 78.21 | 78.21 | -0.29% | 252,669 |
| Sep 30, 2025 | 78.19 | 78.64 | 77.80 | 78.44 | 78.44 | 0.29% | 214,472 |
| Sep 29, 2025 | 79.96 | 80.00 | 77.65 | 78.21 | 78.21 | -1.84% | 495,239 |
| Sep 26, 2025 | 79.06 | 79.80 | 78.79 | 79.68 | 79.68 | 0.92% | 298,553 |
| Sep 25, 2025 | 80.01 | 80.64 | 78.24 | 78.95 | 78.95 | -1.42% | 970,559 |
| Sep 24, 2025 | 79.55 | 80.50 | 79.55 | 80.09 | 80.09 | 0.74% | 223,754 |
| Sep 23, 2025 | 79.61 | 79.95 | 79.25 | 79.50 | 79.50 | 0.01% | 426,398 |
| Sep 22, 2025 | 79.81 | 80.05 | 79.40 | 79.49 | 79.49 | -0.41% | 393,880 |
| Sep 19, 2025 | 80.80 | 80.84 | 79.73 | 79.82 | 79.82 | -0.41% | 1,157,791 |
| Sep 18, 2025 | 79.99 | 80.65 | 79.99 | 80.15 | 80.15 | 0.38% | 292,334 |
| Sep 17, 2025 | 80.59 | 81.98 | 79.55 | 79.85 | 79.85 | -0.86% | 161,103 |
| Sep 16, 2025 | 80.00 | 80.59 | 79.76 | 80.54 | 80.54 | 0.68% | 300,172 |
| Sep 15, 2025 | 79.77 | 80.17 | 79.49 | 80.00 | 80.00 | -0.05% | 178,118 |
| Sep 12, 2025 | 80.63 | 80.77 | 80.01 | 80.04 | 79.72 | -1.27% | 107,903 |
| Sep 11, 2025 | 80.45 | 81.10 | 80.07 | 81.07 | 80.75 | 1.44% | 411,346 |
| Sep 10, 2025 | 81.21 | 81.21 | 79.83 | 79.92 | 79.60 | -1.61% | 250,354 |
| Sep 9, 2025 | 80.92 | 81.70 | 80.13 | 81.23 | 80.91 | 0.32% | 254,610 |
| Sep 8, 2025 | 80.49 | 81.18 | 79.73 | 80.97 | 80.65 | 0.67% | 276,146 |
| Sep 5, 2025 | 82.00 | 82.02 | 80.22 | 80.43 | 80.11 | -1.69% | 293,140 |
| Sep 4, 2025 | 81.35 | 81.87 | 80.95 | 81.81 | 81.48 | 0.58% | 294,206 |
| Sep 3, 2025 | 80.80 | 81.66 | 80.76 | 81.34 | 81.01 | 0.68% | 266,889 |
| Sep 2, 2025 | 81.46 | 81.49 | 80.34 | 80.79 | 80.47 | -1.80% | 252,350 |
| Aug 29, 2025 | 81.78 | 82.76 | 81.34 | 82.27 | 81.94 | 0.62% | 183,774 |
| Aug 28, 2025 | 81.58 | 82.02 | 80.54 | 81.76 | 81.43 | 0.15% | 168,888 |
| Aug 27, 2025 | 81.13 | 82.35 | 81.08 | 81.64 | 81.31 | 0.18% | 200,480 |
| Aug 26, 2025 | 81.65 | 81.93 | 81.20 | 81.49 | 81.16 | -0.22% | 334,636 |
| Aug 25, 2025 | 83.83 | 83.83 | 81.60 | 81.67 | 81.34 | -2.67% | 156,468 |
| Aug 22, 2025 | 83.25 | 84.69 | 83.14 | 83.91 | 83.57 | 1.07% | 238,050 |
| Aug 21, 2025 | 81.99 | 83.28 | 81.66 | 83.02 | 82.69 | 1.16% | 189,672 |
| Aug 20, 2025 | 82.15 | 82.83 | 81.90 | 82.07 | 81.74 | -0.10% | 199,313 |
| Aug 19, 2025 | 80.35 | 82.21 | 79.85 | 82.15 | 81.82 | 2.25% | 248,140 |
| Aug 18, 2025 | 80.66 | 81.10 | 79.98 | 80.34 | 80.02 | -0.37% | 132,858 |
| Aug 15, 2025 | 80.26 | 81.15 | 79.76 | 80.64 | 80.32 | 0.61% | 306,423 |
| Aug 14, 2025 | 83.00 | 83.07 | 78.89 | 80.15 | 79.83 | 0.02% | 352,066 |
| Aug 13, 2025 | 79.74 | 80.63 | 79.51 | 80.13 | 79.81 | 0.74% | 245,797 |
| Aug 12, 2025 | 78.93 | 79.67 | 78.93 | 79.54 | 79.22 | 0.63% | 120,044 |
| Aug 11, 2025 | 78.53 | 79.13 | 78.37 | 79.04 | 78.72 | 0.68% | 135,830 |
| Aug 8, 2025 | 78.43 | 79.16 | 78.13 | 78.51 | 78.20 | 0.49% | 139,698 |
| Aug 7, 2025 | 78.00 | 78.32 | 77.17 | 78.13 | 77.82 | 0.08% | 259,723 |
| Aug 6, 2025 | 77.57 | 78.64 | 77.13 | 78.07 | 77.76 | 0.90% | 174,303 |
| Aug 5, 2025 | 77.68 | 78.08 | 75.35 | 77.37 | 77.06 | 1.59% | 260,787 |
| Aug 1, 2025 | 76.91 | 77.03 | 75.81 | 76.16 | 75.86 | -1.67% | 168,740 |
| Jul 31, 2025 | 77.71 | 78.27 | 77.13 | 77.45 | 77.14 | -0.41% | 175,034 |
| Jul 30, 2025 | 78.38 | 78.41 | 77.69 | 77.77 | 77.46 | -0.61% | 120,292 |
| Jul 29, 2025 | 78.11 | 78.52 | 77.81 | 78.25 | 77.94 | 0.23% | 156,323 |
| Jul 28, 2025 | 78.18 | 78.78 | 77.90 | 78.07 | 77.76 | -0.42% | 121,465 |
| Jul 25, 2025 | 78.80 | 79.29 | 78.16 | 78.40 | 78.09 | -0.56% | 170,697 |
| Jul 24, 2025 | 79.71 | 80.32 | 78.82 | 78.84 | 78.52 | -1.18% | 153,412 |
| Jul 23, 2025 | 79.97 | 80.77 | 79.73 | 79.78 | 79.46 | 0.19% | 206,098 |
| Jul 22, 2025 | 79.19 | 79.94 | 78.75 | 79.63 | 79.31 | 0.56% | 159,953 |
| Jul 21, 2025 | 79.94 | 80.52 | 79.16 | 79.19 | 78.87 | -0.98% | 91,242 |
| Jul 18, 2025 | 81.49 | 81.49 | 79.51 | 79.97 | 79.65 | -1.85% | 319,797 |
| Jul 17, 2025 | 79.89 | 81.86 | 79.53 | 81.48 | 81.15 | 1.96% | 293,280 |
| Jul 16, 2025 | 78.69 | 79.99 | 78.27 | 79.91 | 79.59 | 1.47% | 159,930 |