CCL Industries Inc. (TSX:CCL.B)
Canada
· Delayed Price · Currency is CAD 85.91
-0.19 (-0.22%)
At close: Apr 28, 2026
CCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 87.03 | 87.86 | 85.98 | 86.10 | 86.10 | -1.32% | 310,176 |
| Apr 24, 2026 | 86.99 | 87.79 | 86.86 | 87.25 | 87.25 | -0.17% | 198,193 |
| Apr 23, 2026 | 85.60 | 87.46 | 85.02 | 87.40 | 87.40 | 1.85% | 253,362 |
| Apr 22, 2026 | 86.78 | 87.08 | 85.72 | 85.81 | 85.81 | -0.91% | 254,283 |
| Apr 21, 2026 | 86.51 | 87.61 | 86.30 | 86.60 | 86.60 | 0.10% | 272,286 |
| Apr 20, 2026 | 87.55 | 87.59 | 86.16 | 86.51 | 86.51 | -1.07% | 379,734 |
| Apr 17, 2026 | 86.54 | 87.60 | 86.24 | 87.45 | 87.45 | 1.47% | 307,126 |
| Apr 16, 2026 | 87.73 | 88.14 | 86.09 | 86.18 | 86.18 | -1.54% | 223,717 |
| Apr 15, 2026 | 88.24 | 88.70 | 87.40 | 87.53 | 87.53 | -0.76% | 234,506 |
| Apr 14, 2026 | 88.52 | 89.05 | 87.74 | 88.20 | 88.20 | -0.36% | 259,679 |
| Apr 13, 2026 | 88.94 | 89.01 | 88.11 | 88.52 | 88.52 | -0.71% | 240,869 |
| Apr 10, 2026 | 89.00 | 90.78 | 88.90 | 89.15 | 89.15 | 0.63% | 312,597 |
| Apr 9, 2026 | 89.04 | 89.64 | 88.44 | 88.59 | 88.59 | -0.34% | 351,268 |
| Apr 8, 2026 | 87.49 | 89.36 | 87.46 | 88.89 | 88.89 | 3.11% | 388,399 |
| Apr 7, 2026 | 87.14 | 87.66 | 85.98 | 86.21 | 86.21 | -1.14% | 363,868 |
| Apr 6, 2026 | 87.44 | 87.96 | 86.97 | 87.20 | 87.20 | -0.45% | 166,528 |
| Apr 2, 2026 | 87.05 | 88.51 | 87.05 | 87.59 | 87.59 | -0.08% | 213,883 |
| Apr 1, 2026 | 87.47 | 88.54 | 87.20 | 87.66 | 87.66 | 0.57% | 258,058 |
| Mar 31, 2026 | 87.04 | 87.93 | 86.14 | 87.16 | 87.16 | 1.23% | 364,456 |
| Mar 30, 2026 | 84.71 | 87.65 | 83.61 | 86.10 | 86.10 | -0.35% | 424,689 |
| Mar 27, 2026 | 86.34 | 87.14 | 86.12 | 86.40 | 86.40 | -0.38% | 199,506 |
| Mar 26, 2026 | 87.18 | 88.28 | 86.63 | 86.73 | 86.73 | -0.88% | 254,982 |
| Mar 25, 2026 | 87.40 | 87.80 | 86.87 | 87.50 | 87.50 | 0.82% | 305,952 |
| Mar 24, 2026 | 85.65 | 88.80 | 85.61 | 86.79 | 86.79 | 0.42% | 355,211 |
| Mar 23, 2026 | 84.32 | 86.79 | 84.00 | 86.43 | 86.43 | 3.39% | 308,698 |
| Mar 20, 2026 | 83.76 | 84.76 | 83.41 | 83.60 | 83.60 | -0.41% | 755,145 |
| Mar 19, 2026 | 83.84 | 85.13 | 82.84 | 83.94 | 83.94 | -1.01% | 419,783 |
| Mar 18, 2026 | 85.35 | 85.98 | 84.21 | 84.80 | 84.80 | -1.17% | 405,770 |
| Mar 17, 2026 | 86.54 | 86.73 | 85.52 | 85.80 | 85.80 | -0.65% | 217,380 |
| Mar 16, 2026 | 86.72 | 86.72 | 85.68 | 86.36 | 86.00 | - | 309,165 |
| Mar 13, 2026 | 85.69 | 87.00 | 85.69 | 86.36 | 86.00 | 1.03% | 420,518 |
| Mar 12, 2026 | 84.85 | 86.06 | 84.74 | 85.48 | 85.12 | 0.27% | 327,114 |
| Mar 11, 2026 | 85.49 | 86.16 | 85.04 | 85.25 | 84.89 | -0.49% | 357,776 |
| Mar 10, 2026 | 87.17 | 87.84 | 85.46 | 85.67 | 85.31 | -1.84% | 533,224 |
| Mar 9, 2026 | 86.00 | 87.39 | 84.81 | 87.28 | 86.92 | 0.53% | 456,889 |
| Mar 6, 2026 | 90.06 | 90.21 | 86.61 | 86.82 | 86.46 | -3.88% | 478,151 |
| Mar 5, 2026 | 91.95 | 92.13 | 90.00 | 90.32 | 89.94 | -1.54% | 361,089 |
| Mar 4, 2026 | 91.96 | 92.90 | 90.84 | 91.73 | 91.35 | -0.42% | 351,936 |
| Mar 3, 2026 | 93.25 | 93.40 | 89.87 | 92.12 | 91.74 | -1.77% | 599,645 |
| Mar 2, 2026 | 93.79 | 94.28 | 91.50 | 93.78 | 93.39 | -1.16% | 584,304 |
| Feb 27, 2026 | 88.70 | 95.00 | 88.47 | 94.88 | 94.48 | 6.86% | 1,018,533 |
| Feb 26, 2026 | 87.22 | 88.81 | 85.20 | 88.79 | 88.42 | -0.25% | 551,645 |
| Feb 25, 2026 | 90.80 | 90.96 | 87.62 | 89.01 | 88.64 | -2.80% | 451,547 |
| Feb 24, 2026 | 91.04 | 91.74 | 89.44 | 91.57 | 91.19 | 0.83% | 471,596 |
| Feb 23, 2026 | 88.60 | 90.85 | 87.82 | 90.82 | 90.44 | 3.02% | 505,663 |
| Feb 20, 2026 | 87.88 | 88.22 | 87.13 | 88.16 | 87.79 | 0.31% | 243,321 |
| Feb 19, 2026 | 87.10 | 87.96 | 86.40 | 87.89 | 87.52 | 0.96% | 251,272 |
| Feb 18, 2026 | 87.76 | 87.76 | 86.33 | 87.05 | 86.69 | -0.72% | 309,240 |
| Feb 17, 2026 | 86.04 | 87.89 | 85.74 | 87.68 | 87.31 | 1.55% | 500,133 |
| Feb 13, 2026 | 85.46 | 86.42 | 85.32 | 86.34 | 85.98 | 1.08% | 274,843 |
| Feb 12, 2026 | 86.86 | 86.99 | 85.15 | 85.42 | 85.06 | -1.40% | 308,546 |
| Feb 11, 2026 | 86.55 | 87.21 | 85.98 | 86.63 | 86.27 | 0.19% | 208,401 |
| Feb 10, 2026 | 85.71 | 86.57 | 85.03 | 86.47 | 86.11 | 1.13% | 180,540 |
| Feb 9, 2026 | 85.53 | 86.70 | 84.79 | 85.50 | 85.14 | -0.48% | 379,036 |
| Feb 6, 2026 | 84.91 | 85.99 | 84.83 | 85.91 | 85.55 | 1.31% | 247,224 |
| Feb 5, 2026 | 85.80 | 85.99 | 84.42 | 84.80 | 84.45 | -1.50% | 363,424 |
| Feb 4, 2026 | 84.27 | 86.44 | 84.27 | 86.09 | 85.73 | 2.68% | 373,667 |
| Feb 3, 2026 | 83.10 | 83.97 | 82.40 | 83.84 | 83.49 | 0.46% | 379,551 |
| Feb 2, 2026 | 81.89 | 83.54 | 81.81 | 83.46 | 83.11 | 1.71% | 622,405 |
| Jan 30, 2026 | 81.22 | 83.01 | 81.14 | 82.06 | 81.72 | 0.98% | 504,685 |
| Jan 29, 2026 | 83.93 | 84.40 | 80.46 | 81.26 | 80.92 | -3.50% | 537,224 |
| Jan 28, 2026 | 86.57 | 87.05 | 84.18 | 84.21 | 83.86 | -3.03% | 402,532 |
| Jan 27, 2026 | 86.60 | 87.39 | 86.10 | 86.84 | 86.48 | 0.67% | 237,160 |
| Jan 26, 2026 | 87.45 | 87.53 | 85.23 | 86.26 | 85.90 | -0.96% | 360,213 |
| Jan 23, 2026 | 88.58 | 88.80 | 86.88 | 87.10 | 86.74 | -1.75% | 259,976 |
| Jan 22, 2026 | 87.61 | 89.16 | 87.59 | 88.65 | 88.28 | 1.87% | 301,086 |
| Jan 21, 2026 | 85.74 | 87.73 | 85.60 | 87.02 | 86.66 | 1.55% | 281,574 |
| Jan 20, 2026 | 85.11 | 85.78 | 84.48 | 85.69 | 85.33 | 1.11% | 344,511 |
| Jan 19, 2026 | 85.07 | 85.48 | 84.08 | 84.75 | 84.40 | -0.78% | 182,834 |
| Jan 16, 2026 | 85.92 | 86.16 | 85.24 | 85.42 | 85.06 | -0.33% | 293,911 |
| Jan 15, 2026 | 87.27 | 87.27 | 85.16 | 85.70 | 85.34 | -1.75% | 352,857 |
| Jan 14, 2026 | 87.20 | 87.99 | 86.81 | 87.23 | 86.87 | 0.08% | 219,575 |
| Jan 13, 2026 | 87.44 | 87.83 | 86.77 | 87.16 | 86.80 | -0.37% | 343,359 |
| Jan 12, 2026 | 88.65 | 88.66 | 87.13 | 87.48 | 87.12 | -1.29% | 185,097 |
| Jan 9, 2026 | 88.39 | 89.11 | 88.04 | 88.62 | 88.25 | 0.28% | 165,341 |
| Jan 8, 2026 | 86.77 | 89.10 | 86.59 | 88.37 | 88.00 | 1.81% | 297,253 |
| Jan 7, 2026 | 87.15 | 88.06 | 86.51 | 86.80 | 86.44 | -0.39% | 219,481 |
| Jan 6, 2026 | 86.84 | 87.66 | 86.84 | 87.14 | 86.78 | 0.21% | 118,154 |
| Jan 5, 2026 | 87.57 | 88.43 | 86.85 | 86.96 | 86.60 | -0.81% | 159,784 |
| Jan 2, 2026 | 86.63 | 87.68 | 86.35 | 87.67 | 87.30 | 1.12% | 119,189 |
| Dec 31, 2025 | 86.89 | 86.96 | 86.22 | 86.70 | 86.34 | -0.29% | 172,496 |
| Dec 30, 2025 | 86.30 | 87.19 | 86.30 | 86.95 | 86.59 | 0.81% | 184,318 |
| Dec 29, 2025 | 86.54 | 86.64 | 85.71 | 86.25 | 85.89 | -0.30% | 202,425 |
| Dec 24, 2025 | 87.42 | 87.47 | 86.51 | 86.51 | 86.15 | -1.31% | 94,312 |
| Dec 23, 2025 | 86.87 | 88.37 | 86.65 | 87.66 | 87.29 | 1.04% | 403,251 |
| Dec 22, 2025 | 85.64 | 86.88 | 84.64 | 86.76 | 86.40 | 1.36% | 319,873 |
| Dec 19, 2025 | 86.62 | 86.81 | 85.42 | 85.60 | 85.24 | -1.13% | 1,157,832 |
| Dec 18, 2025 | 85.74 | 86.63 | 85.37 | 86.58 | 86.22 | 1.00% | 319,712 |
| Dec 17, 2025 | 82.77 | 85.81 | 82.43 | 85.72 | 85.36 | 3.48% | 355,941 |
| Dec 16, 2025 | 83.52 | 83.81 | 82.03 | 82.84 | 82.49 | -1.06% | 373,265 |
| Dec 15, 2025 | 84.83 | 85.39 | 83.59 | 83.73 | 83.06 | -1.25% | 368,136 |
| Dec 12, 2025 | 84.66 | 84.84 | 83.35 | 84.79 | 84.11 | 0.47% | 346,234 |
| Dec 11, 2025 | 83.02 | 84.45 | 83.02 | 84.39 | 83.72 | 1.65% | 215,700 |
| Dec 10, 2025 | 81.57 | 83.09 | 81.40 | 83.02 | 82.36 | 1.72% | 316,419 |
| Dec 9, 2025 | 81.95 | 82.13 | 81.25 | 81.62 | 80.97 | -0.35% | 266,316 |
| Dec 8, 2025 | 82.97 | 83.19 | 81.84 | 81.91 | 81.26 | -1.34% | 200,864 |
| Dec 5, 2025 | 83.86 | 83.88 | 82.74 | 83.02 | 82.36 | -0.93% | 203,089 |
| Dec 4, 2025 | 83.78 | 84.42 | 83.45 | 83.80 | 83.13 | 0.02% | 148,468 |
| Dec 3, 2025 | 83.57 | 83.95 | 82.91 | 83.78 | 83.11 | 0.10% | 190,302 |
| Dec 2, 2025 | 84.50 | 84.99 | 83.66 | 83.70 | 83.03 | -0.95% | 291,625 |