CCL Industries Inc. CCL-B.TO
101.76 CAD +0.60 (+0.59%)
As ofNov 13, 2026, 4:00 PM EST
100.67 Day range 103.60
81.26 52-week range 101.76
- YTD
- +17.37%
- 1 year
- +16.31%
CCL-B.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 101.45 | 103.60 | 100.67 | 101.76 | +0.60 | +0.59% | 643,579 |
| Nov 12, 2026 | 101.72 | 103.48 | 101.10 | 101.16 | -0.13 | -0.13% | 680,300 |
| Nov 11, 2026 | 102.90 | 109.64 | 100.69 | 101.29 | +1.47 | +1.47% | 909,700 |
| Nov 10, 2026 | 99.23 | 100.49 | 98.51 | 99.82 | +0.52 | +0.52% | 451,100 |
| Nov 9, 2026 | 99.35 | 100.13 | 97.91 | 99.30 | +0.05 | +0.05% | 699,900 |
| Nov 6, 2026 | 99.17 | 100.95 | 98.79 | 99.25 | -0.89 | -0.89% | 455,800 |
| Nov 5, 2026 | 100.60 | 102.04 | 99.97 | 100.14 | -0.29 | -0.29% | 459,600 |
| Nov 4, 2026 | 99.45 | 102.92 | 98.95 | 100.43 | +0.98 | +0.99% | 590,800 |
| Nov 3, 2026 | 99.75 | 100.01 | 98.31 | 99.45 | -0.55 | -0.55% | 350,000 |
| Nov 2, 2026 | 98.57 | 100.45 | 97.81 | 100.00 | +1.81 | +1.84% | 390,800 |
| Oct 30, 2026 | 97.99 | 98.53 | 96.99 | 98.19 | +0.02 | +0.02% | 369,200 |
| Oct 29, 2026 | 97.35 | 98.48 | 96.39 | 98.17 | +1.28 | +1.32% | 273,100 |
| Oct 28, 2026 | 98.37 | 98.84 | 96.24 | 96.89 | -1.47 | -1.49% | 319,000 |
| Oct 27, 2026 | 97.92 | 98.80 | 97.68 | 98.36 | +0.79 | +0.81% | 289,800 |
| Oct 26, 2026 | 98.93 | 99.47 | 97.07 | 97.57 | -1.55 | -1.56% | 305,000 |
| Oct 23, 2026 | 98.16 | 99.26 | 97.65 | 99.12 | +0.35 | +0.35% | 368,400 |
| Oct 22, 2026 | 98.24 | 100.52 | 98.23 | 98.77 | +0.71 | +0.72% | 371,900 |
| Oct 21, 2026 | 96.63 | 98.28 | 96.28 | 98.06 | +1.48 | +1.53% | 481,300 |
| Oct 20, 2026 | 96.72 | 97.80 | 96.55 | 96.58 | -0.29 | -0.30% | 292,500 |
| Oct 19, 2026 | 96.84 | 97.05 | 95.90 | 96.87 | -0.35 | -0.36% | 267,500 |
| Oct 16, 2026 | 97.00 | 97.96 | 96.50 | 97.22 | +0.47 | +0.49% | 305,900 |
| Oct 15, 2026 | 96.24 | 97.79 | 95.50 | 96.75 | +0.96 | +1.00% | 299,600 |
| Oct 14, 2026 | 95.73 | 96.53 | 95.40 | 95.79 | -0.22 | -0.23% | 310,200 |
| Oct 13, 2026 | 95.00 | 96.27 | 93.94 | 96.01 | +1.55 | +1.64% | 361,700 |
| Oct 9, 2026 | 94.01 | 94.77 | 93.71 | 94.46 | +0.42 | +0.45% | 425,500 |
| Oct 8, 2026 | 93.20 | 94.36 | 93.11 | 94.04 | +0.79 | +0.85% | 340,300 |
| Oct 7, 2026 | 93.90 | 94.57 | 92.85 | 93.25 | -0.78 | -0.83% | 304,100 |
| Oct 6, 2026 | 94.46 | 95.33 | 93.57 | 94.03 | -0.48 | -0.51% | 519,800 |
| Oct 5, 2026 | 93.98 | 94.67 | 93.14 | 94.51 | +0.42 | +0.45% | 390,200 |
| Oct 2, 2026 | 95.03 | 96.38 | 93.96 | 94.09 | -0.54 | -0.57% | 345,400 |
| Oct 1, 2026 | 93.70 | 94.90 | 93.11 | 94.63 | +0.80 | +0.85% | 407,500 |
| Sep 30, 2026 | 94.55 | 94.60 | 93.49 | 93.83 | -0.53 | -0.56% | 430,800 |
| Sep 29, 2026 | 95.73 | 95.73 | 94.06 | 94.36 | -0.92 | -0.97% | 304,200 |
| Sep 28, 2026 | 94.11 | 96.02 | 93.81 | 95.28 | +1.17 | +1.24% | 434,100 |
| Sep 25, 2026 | 92.59 | 94.17 | 92.19 | 94.11 | +1.60 | +1.73% | 283,100 |
| Sep 24, 2026 | 92.57 | 93.28 | 92.02 | 92.51 | -0.25 | -0.27% | 306,300 |
| Sep 23, 2026 | 93.45 | 94.57 | 92.74 | 92.76 | -0.86 | -0.92% | 467,100 |
| Sep 22, 2026 | 92.90 | 94.07 | 92.79 | 93.62 | +1.35 | +1.46% | 239,700 |
| Sep 21, 2026 | 93.38 | 93.38 | 91.53 | 92.27 | -0.58 | -0.62% | 423,400 |
| Sep 18, 2026 | 95.69 | 95.69 | 92.27 | 92.85 | -3.15 | -3.28% | 1,646,300 |
| Sep 17, 2026 | 96.88 | 97.11 | 95.41 | 96.00 | -0.25 | -0.26% | 319,900 |
| Sep 16, 2026 | 95.21 | 96.89 | 95.21 | 96.25 | +1.21 | +1.27% | 458,500 |
| Sep 15, 2026 | 94.38 | 95.83 | 93.48 | 95.04 | +0.35 | +0.37% | 498,000 |
| Sep 14, 2026 | 93.63 | 95.15 | 93.09 | 94.69 | +0.86 | +0.92% | 434,700 |
| Sep 11, 2026 | 91.75 | 94.50 | 91.46 | 93.83 | +2.86 | +3.14% | 449,300 |
| Sep 10, 2026 | 91.86 | 92.59 | 90.72 | 90.97 | -0.71 | -0.77% | 495,400 |
| Sep 9, 2026 | 93.05 | 93.05 | 91.30 | 91.68 | -1.58 | -1.69% | 428,700 |
| Sep 8, 2026 | 94.45 | 94.98 | 93.09 | 93.26 | -1.74 | -1.83% | 680,300 |
| Sep 4, 2026 | 93.00 | 95.37 | 93.00 | 95.00 | +1.73 | +1.85% | 456,300 |
| Sep 3, 2026 | 92.47 | 93.86 | 92.35 | 93.27 | +1.11 | +1.20% | 304,400 |
| Sep 2, 2026 | 91.13 | 92.71 | 91.13 | 92.16 | +1.18 | +1.30% | 313,100 |
| Sep 1, 2026 | 92.63 | 93.19 | 90.73 | 90.98 | -2.02 | -2.17% | 331,000 |
| Aug 31, 2026 | 92.48 | 93.03 | 92.11 | 93.00 | +0.11 | +0.12% | 584,700 |
| Aug 28, 2026 | 93.24 | 93.74 | 92.50 | 92.89 | -0.10 | -0.11% | 267,700 |
| Aug 27, 2026 | 91.90 | 93.69 | 91.90 | 92.99 | +0.28 | +0.30% | 483,200 |
| Aug 26, 2026 | 93.18 | 93.84 | 92.64 | 92.71 | -0.64 | -0.69% | 246,900 |
| Aug 25, 2026 | 95.61 | 95.89 | 92.94 | 93.35 | -1.82 | -1.91% | 450,700 |
| Aug 24, 2026 | 95.00 | 96.33 | 94.62 | 95.17 | +0.08 | +0.08% | 393,700 |
| Aug 21, 2026 | 95.77 | 95.84 | 94.64 | 95.09 | -0.64 | -0.67% | 290,100 |
| Aug 20, 2026 | 96.17 | 96.62 | 95.22 | 95.73 | -1.01 | -1.04% | 453,300 |
| Aug 19, 2026 | 95.05 | 96.84 | 94.87 | 96.74 | +2.07 | +2.19% | 454,200 |
| Aug 18, 2026 | 95.26 | 96.37 | 94.53 | 94.67 | -0.47 | -0.49% | 275,600 |
| Aug 17, 2026 | 95.91 | 96.69 | 94.88 | 95.14 | -1.36 | -1.41% | 302,000 |
| Aug 14, 2026 | 96.53 | 98.59 | 96.08 | 96.50 | +0.52 | +0.54% | 528,400 |
64 days, newest first. Daily bars as drawn on the CCL-B.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.