CCL Industries Inc. (TSX:CCL.B)
Canada
· Delayed Price · Currency is CAD 86.82
-3.50 (-3.88%)
At close: Mar 6, 2026
CCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 90.06 | 90.21 | 86.61 | 86.82 | 86.82 | -3.88% | 478,151 |
| Mar 5, 2026 | 91.95 | 92.13 | 90.00 | 90.32 | 90.32 | -1.54% | 361,089 |
| Mar 4, 2026 | 91.96 | 92.90 | 90.84 | 91.73 | 91.73 | -0.42% | 341,558 |
| Mar 3, 2026 | 93.25 | 93.40 | 89.87 | 92.12 | 92.12 | -1.77% | 599,645 |
| Mar 2, 2026 | 93.79 | 94.28 | 91.50 | 93.78 | 93.78 | -1.16% | 584,304 |
| Feb 27, 2026 | 88.70 | 95.00 | 88.47 | 94.88 | 94.88 | 6.86% | 1,018,533 |
| Feb 26, 2026 | 87.22 | 88.81 | 85.20 | 88.79 | 88.79 | -0.25% | 551,645 |
| Feb 25, 2026 | 90.80 | 90.96 | 87.62 | 89.01 | 89.01 | -2.80% | 451,547 |
| Feb 24, 2026 | 91.04 | 91.74 | 89.44 | 91.57 | 91.57 | 0.83% | 471,596 |
| Feb 23, 2026 | 88.60 | 90.85 | 87.82 | 90.82 | 90.82 | 3.02% | 505,663 |
| Feb 20, 2026 | 87.88 | 88.22 | 87.13 | 88.16 | 88.16 | 0.31% | 243,321 |
| Feb 19, 2026 | 87.10 | 87.96 | 86.40 | 87.89 | 87.89 | 0.96% | 251,272 |
| Feb 18, 2026 | 87.76 | 87.76 | 86.33 | 87.05 | 87.05 | -0.72% | 309,240 |
| Feb 17, 2026 | 86.04 | 87.89 | 85.74 | 87.68 | 87.68 | 1.55% | 500,133 |
| Feb 13, 2026 | 85.46 | 86.42 | 85.32 | 86.34 | 86.34 | 1.08% | 274,843 |
| Feb 12, 2026 | 86.86 | 86.99 | 85.15 | 85.42 | 85.42 | -1.40% | 289,346 |
| Feb 11, 2026 | 86.55 | 87.21 | 85.98 | 86.63 | 86.63 | 0.19% | 208,401 |
| Feb 10, 2026 | 85.71 | 86.57 | 85.03 | 86.47 | 86.47 | 1.13% | 180,540 |
| Feb 9, 2026 | 85.53 | 86.70 | 84.79 | 85.50 | 85.50 | -0.48% | 379,036 |
| Feb 6, 2026 | 84.91 | 85.99 | 84.83 | 85.91 | 85.91 | 1.31% | 238,124 |
| Feb 5, 2026 | 85.80 | 85.99 | 84.42 | 84.80 | 84.80 | -1.50% | 363,424 |
| Feb 4, 2026 | 84.27 | 86.44 | 84.27 | 86.09 | 86.09 | 2.68% | 373,667 |
| Feb 3, 2026 | 83.10 | 83.97 | 82.40 | 83.84 | 83.84 | 0.46% | 379,051 |
| Feb 2, 2026 | 81.89 | 83.54 | 81.81 | 83.46 | 83.46 | 1.71% | 622,405 |
| Jan 30, 2026 | 81.22 | 83.01 | 81.14 | 82.06 | 82.06 | 0.98% | 504,685 |
| Jan 29, 2026 | 83.93 | 84.40 | 80.46 | 81.26 | 81.26 | -3.50% | 515,224 |
| Jan 28, 2026 | 86.57 | 87.05 | 84.18 | 84.21 | 84.21 | -3.03% | 402,532 |
| Jan 27, 2026 | 86.60 | 87.39 | 86.10 | 86.84 | 86.84 | 0.67% | 237,160 |
| Jan 26, 2026 | 87.45 | 87.53 | 85.23 | 86.26 | 86.26 | -0.96% | 360,213 |
| Jan 23, 2026 | 88.58 | 88.80 | 86.88 | 87.10 | 87.10 | -1.75% | 259,976 |
| Jan 22, 2026 | 87.61 | 89.16 | 87.59 | 88.65 | 88.65 | 1.87% | 301,086 |
| Jan 21, 2026 | 85.74 | 87.73 | 85.60 | 87.02 | 87.02 | 1.55% | 281,574 |
| Jan 20, 2026 | 85.11 | 85.78 | 84.48 | 85.69 | 85.69 | 1.11% | 344,511 |
| Jan 19, 2026 | 85.07 | 85.48 | 84.08 | 84.75 | 84.75 | -0.78% | 182,834 |
| Jan 16, 2026 | 85.92 | 86.16 | 85.24 | 85.42 | 85.42 | -0.33% | 293,911 |
| Jan 15, 2026 | 87.27 | 87.27 | 85.16 | 85.70 | 85.70 | -1.75% | 352,857 |
| Jan 14, 2026 | 87.20 | 87.99 | 86.81 | 87.23 | 87.23 | 0.08% | 219,575 |
| Jan 13, 2026 | 87.44 | 87.83 | 86.77 | 87.16 | 87.16 | -0.37% | 343,359 |
| Jan 12, 2026 | 88.65 | 88.66 | 87.13 | 87.48 | 87.48 | -1.29% | 164,697 |
| Jan 9, 2026 | 88.39 | 89.11 | 88.04 | 88.62 | 88.62 | 0.28% | 165,341 |
| Jan 8, 2026 | 86.77 | 89.10 | 86.59 | 88.37 | 88.37 | 1.81% | 297,253 |
| Jan 7, 2026 | 87.15 | 88.06 | 86.51 | 86.80 | 86.80 | -0.39% | 219,481 |
| Jan 6, 2026 | 86.84 | 87.66 | 86.84 | 87.14 | 87.14 | 0.21% | 118,154 |
| Jan 5, 2026 | 87.57 | 88.43 | 86.85 | 86.96 | 86.96 | -0.81% | 159,784 |
| Jan 2, 2026 | 86.63 | 87.68 | 86.35 | 87.67 | 87.67 | 1.12% | 119,189 |
| Dec 31, 2025 | 86.89 | 86.96 | 86.22 | 86.70 | 86.70 | -0.29% | 172,496 |
| Dec 30, 2025 | 86.30 | 87.19 | 86.30 | 86.95 | 86.95 | 0.81% | 184,318 |
| Dec 29, 2025 | 86.54 | 86.64 | 85.71 | 86.25 | 86.25 | -0.30% | 202,425 |
| Dec 24, 2025 | 87.42 | 87.47 | 86.51 | 86.51 | 86.51 | -1.31% | 94,312 |
| Dec 23, 2025 | 86.87 | 88.37 | 86.65 | 87.66 | 87.66 | 1.04% | 403,251 |
| Dec 22, 2025 | 85.64 | 86.88 | 84.64 | 86.76 | 86.76 | 1.36% | 319,873 |
| Dec 19, 2025 | 86.62 | 86.81 | 85.42 | 85.60 | 85.60 | -1.13% | 1,157,832 |
| Dec 18, 2025 | 85.74 | 86.58 | 85.37 | 86.58 | 86.58 | 1.00% | 191,773 |
| Dec 17, 2025 | 82.77 | 85.81 | 82.43 | 85.72 | 85.72 | 3.48% | 340,415 |
| Dec 16, 2025 | 83.52 | 83.81 | 82.03 | 82.84 | 82.84 | -1.06% | 367,224 |
| Dec 15, 2025 | 84.83 | 85.39 | 83.59 | 83.73 | 83.41 | -1.25% | 368,136 |
| Dec 12, 2025 | 84.66 | 84.84 | 83.35 | 84.79 | 84.47 | 0.47% | 346,234 |
| Dec 11, 2025 | 83.02 | 84.45 | 83.02 | 84.39 | 84.07 | 1.65% | 215,700 |
| Dec 10, 2025 | 81.57 | 83.09 | 81.40 | 83.02 | 82.70 | 1.72% | 316,419 |
| Dec 9, 2025 | 81.95 | 82.13 | 81.25 | 81.62 | 81.31 | -0.35% | 266,316 |
| Dec 8, 2025 | 82.97 | 83.19 | 81.84 | 81.91 | 81.60 | -1.34% | 200,864 |
| Dec 5, 2025 | 83.86 | 83.88 | 82.74 | 83.02 | 82.70 | -0.93% | 203,089 |
| Dec 4, 2025 | 83.78 | 84.42 | 83.45 | 83.80 | 83.48 | 0.02% | 148,468 |
| Dec 3, 2025 | 83.57 | 83.95 | 82.91 | 83.78 | 83.46 | 0.10% | 190,302 |
| Dec 2, 2025 | 84.50 | 84.99 | 83.66 | 83.70 | 83.38 | -0.95% | 291,625 |
| Dec 1, 2025 | 84.98 | 85.20 | 84.22 | 84.50 | 84.18 | -1.11% | 261,320 |
| Nov 28, 2025 | 85.93 | 85.93 | 83.97 | 85.45 | 85.12 | -0.51% | 351,933 |
| Nov 27, 2025 | 85.68 | 85.92 | 85.37 | 85.89 | 85.56 | 0.32% | 59,250 |
| Nov 26, 2025 | 84.81 | 85.76 | 84.75 | 85.62 | 85.29 | 0.86% | 260,890 |
| Nov 25, 2025 | 83.92 | 85.64 | 83.92 | 84.89 | 84.57 | 1.88% | 351,559 |
| Nov 24, 2025 | 83.89 | 83.89 | 82.85 | 83.32 | 83.00 | -0.54% | 513,612 |
| Nov 21, 2025 | 83.61 | 84.17 | 83.35 | 83.77 | 83.45 | 0.35% | 366,501 |
| Nov 20, 2025 | 84.90 | 85.05 | 83.40 | 83.48 | 83.16 | -1.35% | 256,814 |
| Nov 19, 2025 | 84.70 | 84.73 | 83.79 | 84.62 | 84.30 | -0.05% | 180,985 |
| Nov 18, 2025 | 84.29 | 85.50 | 84.29 | 84.66 | 84.34 | 0.12% | 362,025 |
| Nov 17, 2025 | 87.76 | 88.01 | 83.88 | 84.56 | 84.24 | -3.62% | 507,272 |
| Nov 14, 2025 | 87.11 | 88.28 | 85.12 | 87.74 | 87.40 | 0.29% | 784,223 |
| Nov 13, 2025 | 87.37 | 89.06 | 87.19 | 87.49 | 87.16 | 0.14% | 818,246 |
| Nov 12, 2025 | 84.00 | 87.54 | 83.51 | 87.37 | 87.04 | 7.33% | 816,925 |
| Nov 11, 2025 | 80.14 | 81.47 | 79.93 | 81.40 | 81.09 | 1.92% | 291,654 |
| Nov 10, 2025 | 79.51 | 80.13 | 78.73 | 79.87 | 79.56 | 0.95% | 324,318 |
| Nov 7, 2025 | 77.78 | 79.14 | 77.67 | 79.12 | 78.82 | 1.64% | 309,016 |
| Nov 6, 2025 | 78.34 | 78.46 | 77.46 | 77.84 | 77.54 | -1.19% | 268,076 |
| Nov 5, 2025 | 77.67 | 78.81 | 77.61 | 78.78 | 78.48 | 1.49% | 376,427 |
| Nov 4, 2025 | 77.66 | 78.23 | 76.98 | 77.62 | 77.32 | 0.26% | 331,497 |
| Nov 3, 2025 | 78.44 | 78.59 | 76.81 | 77.42 | 77.12 | -1.05% | 206,360 |
| Oct 31, 2025 | 77.80 | 78.50 | 77.00 | 78.24 | 77.94 | 0.57% | 188,615 |
| Oct 30, 2025 | 77.88 | 78.58 | 77.58 | 77.80 | 77.50 | -0.37% | 288,131 |
| Oct 29, 2025 | 79.64 | 79.71 | 77.76 | 78.09 | 77.79 | -2.34% | 325,084 |
| Oct 28, 2025 | 80.42 | 80.42 | 79.28 | 79.96 | 79.65 | -0.60% | 238,857 |
| Oct 27, 2025 | 81.43 | 81.96 | 80.28 | 80.44 | 80.13 | -0.76% | 280,796 |
| Oct 24, 2025 | 80.35 | 81.25 | 79.85 | 81.06 | 80.75 | 1.06% | 258,077 |
| Oct 23, 2025 | 79.67 | 80.37 | 79.17 | 80.21 | 79.90 | 0.77% | 273,536 |
| Oct 22, 2025 | 78.37 | 79.76 | 77.66 | 79.60 | 79.30 | 1.83% | 311,257 |
| Oct 21, 2025 | 76.66 | 78.48 | 76.44 | 78.17 | 77.87 | 1.94% | 388,040 |
| Oct 20, 2025 | 77.30 | 77.35 | 76.13 | 76.68 | 76.39 | -0.81% | 371,553 |
| Oct 17, 2025 | 76.22 | 77.66 | 76.21 | 77.31 | 77.01 | 2.03% | 268,335 |
| Oct 16, 2025 | 75.52 | 76.30 | 75.37 | 75.77 | 75.48 | 0.04% | 178,785 |
| Oct 15, 2025 | 75.74 | 75.82 | 74.69 | 75.74 | 75.45 | 0.16% | 381,659 |
| Oct 14, 2025 | 76.00 | 76.40 | 75.51 | 75.62 | 75.33 | -0.26% | 333,622 |