Toronto - Delayed Quote
CAD
CCL Industries Inc. (CCL-A.TO)
95.49
0.00
(0.00%)
At close: October 13 at 10:38:51 AM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
95.49
95.49
95.49
95.49
95.49
-
Oct 29, 2026
95.49
95.49
95.49
95.49
95.49
-
Oct 28, 2026
95.49
95.49
95.49
95.49
95.49
-
Oct 27, 2026
95.49
95.49
95.49
95.49
95.49
-
Oct 26, 2026
95.49
95.49
95.49
95.49
95.49
-
Oct 23, 2026
95.49
95.49
95.49
95.49
95.49
-
Oct 22, 2026
95.49
95.49
95.49
95.49
95.49
-
Oct 21, 2026
95.49
95.49
95.49
95.49
95.49
-
Oct 20, 2026
95.49
95.49
95.49
95.49
95.49
-
Oct 19, 2026
95.49
95.49
95.49
95.49
95.49
-
Oct 16, 2026
95.49
95.49
95.49
95.49
95.49
-
Oct 15, 2026
95.49
95.49
95.49
95.49
95.49
-
Oct 14, 2026
95.49
95.49
95.49
95.49
95.49
-
Oct 13, 2026
95.49
95.49
95.49
95.49
95.49
100
Oct 9, 2026
94.89
94.89
94.89
94.89
94.89
-
Oct 8, 2026
94.89
94.89
94.89
94.89
94.89
-
Oct 7, 2026
94.89
94.89
94.89
94.89
94.89
-
Oct 6, 2026
94.89
94.89
94.89
94.89
94.89
100
Oct 5, 2026
94.29
94.29
93.99
93.99
93.99
200
Oct 2, 2026
94.49
94.49
94.49
94.49
94.49
-
Oct 1, 2026
94.49
94.49
94.49
94.49
94.49
-
Sep 30, 2026
94.49
94.49
94.49
94.49
94.49
-
Sep 29, 2026
94.49
94.49
94.49
94.49
94.49
-
Sep 28, 2026
94.49
94.49
94.49
94.49
94.49
100
Sep 25, 2026
92.28
92.28
92.28
92.28
92.28
-
Sep 24, 2026
92.28
92.28
92.28
92.28
92.28
-
Sep 23, 2026
92.28
92.28
92.28
92.28
92.28
-
Sep 22, 2026
92.28
92.28
92.28
92.28
92.28
-
Sep 21, 2026
92.28
92.28
92.28
92.28
92.28
100
Sep 18, 2026
93.49
93.49
93.49
93.49
93.49
100
Sep 17, 2026
94.49
94.49
94.49
94.49
94.49
-
Sep 16, 2026
94.49
94.49
94.49
94.49
94.49
-
Sep 15, 2026
0.358
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
95.99
95.99
94.49
94.49
94.49
200
Sep 14, 2026
91.99
91.99
91.99
91.99
91.63
-
Sep 11, 2026
91.99
91.99
91.99
91.99
91.63
-
Sep 10, 2026
91.99
91.99
91.99
91.99
91.63
100
Sep 9, 2026
91.99
91.99
91.69
91.69
91.33
400
Sep 8, 2026
94.94
94.94
94.94
94.94
94.57
-
Sep 4, 2026
94.94
94.94
94.94
94.94
94.57
100
Sep 3, 2026
93.66
93.66
93.66
93.66
93.30
100
Sep 2, 2026
92.04
92.04
92.04
92.04
91.68
-
Sep 1, 2026
92.04
92.04
92.04
92.04
91.68
-
Aug 31, 2026
92.04
92.04
92.04
92.04
91.68
-
Aug 28, 2026
92.04
92.04
92.04
92.04
91.68
200
Aug 27, 2026
92.99
92.99
92.99
92.99
92.63
100
Aug 26, 2026
93.99
93.99
93.99
93.99
93.62
-
Aug 25, 2026
93.99
93.99
93.99
93.99
93.62
100
Aug 24, 2026
96.00
96.00
96.00
96.00
95.63
200
Aug 21, 2026
95.55
95.55
95.55
95.55
95.18
-
Aug 20, 2026
95.55
95.55
95.55
95.55
95.18
-
Aug 19, 2026
95.55
95.55
95.55
95.55
95.18
-
Aug 18, 2026
95.55
95.55
95.55
95.55
95.18
100
Aug 17, 2026
97.12
97.12
97.12
97.12
96.74
-
Aug 14, 2026
97.12
97.12
97.12
97.12
96.74
100
Aug 13, 2026
95.43
97.11
95.43
97.11
96.73
400
Aug 12, 2026
90.87
90.87
90.87
90.87
90.52
100
Aug 11, 2026
92.74
92.74
92.00
92.00
91.64
200
Aug 10, 2026
92.75
92.75
92.75
92.75
92.39
-
Aug 7, 2026
92.75
92.75
92.75
92.75
92.39
100
Aug 6, 2026
92.49
92.49
92.49
92.49
92.13
-
Aug 5, 2026
92.49
92.49
92.49
92.49
92.13
-
Aug 4, 2026
92.49
92.49
92.49
92.49
92.13
-
Jul 31, 2026
92.49
92.49
92.01
92.49
92.13
700
Jul 30, 2026
91.49
91.49
91.49
91.49
91.13
-
Jul 29, 2026
91.49
91.49
91.49
91.49
91.13
-
Jul 28, 2026
91.49
91.49
91.49
91.49
91.13
-
Jul 27, 2026
91.49
91.49
91.49
91.49
91.13
100
Jul 24, 2026
92.49
92.49
92.49
92.49
92.13
-
Jul 23, 2026
92.49
92.49
92.49
92.49
92.13
-
Jul 22, 2026
92.49
92.49
92.49
92.49
92.13
-
Jul 21, 2026
92.49
92.49
92.49
92.49
92.13
-
Jul 20, 2026
92.49
92.49
92.49
92.49
92.13
-
Jul 17, 2026
92.49
92.49
92.49
92.49
92.13
-
Jul 16, 2026
92.49
92.49
92.49
92.49
92.13
100
Jul 15, 2026
93.03
93.03
93.03
93.03
92.67
-
Jul 14, 2026
93.03
93.03
93.03
93.03
92.67
-
Jul 13, 2026
93.03
93.03
93.03
93.03
92.67
-
Jul 10, 2026
93.03
93.03
93.03
93.03
92.67
-
Jul 9, 2026
93.03
93.03
93.03
93.03
92.67
-
Jul 8, 2026
93.03
93.03
93.03
93.03
92.67
-
Jul 7, 2026
93.03
93.03
93.03
93.03
92.67
200
Jul 6, 2026
92.05
92.05
92.05
92.05
91.69
-
Jul 3, 2026
92.05
92.05
92.05
92.05
91.69
-
Jul 2, 2026
92.05
92.05
92.05
92.05
91.69
-
Jun 30, 2026
92.05
92.05
92.05
92.05
91.69
-
Jun 29, 2026
92.05
92.05
92.05
92.05
91.69
-
Jun 26, 2026
92.05
92.05
92.05
92.05
91.69
-
Jun 25, 2026
92.05
92.05
92.05
92.05
91.69
300
Jun 24, 2026
91.49
91.49
91.00
91.25
90.89
8,100
Jun 23, 2026
89.95
89.95
89.95
89.95
89.60
200
Jun 22, 2026
86.98
86.98
86.98
86.98
86.64
200
Jun 19, 2026
83.46
83.46
83.46
83.46
83.14
-
Jun 18, 2026
83.46
83.46
83.46
83.46
83.14
-
Jun 17, 2026
83.46
83.46
83.46
83.46
83.14
-
Jun 16, 2026
0.358
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
83.46
83.46
83.46
83.46
83.14
-
Jun 15, 2026
83.46
83.46
83.46
83.46
82.78
-
Jun 12, 2026
83.46
83.46
83.46
83.46
82.78
-
Jun 11, 2026
83.46
83.46
83.46
83.46
82.78
-
Jun 10, 2026
82.49
83.46
82.49
83.46
82.78
200
Jun 9, 2026
82.87
82.87
82.87
82.87
82.19
-
Jun 8, 2026
82.87
82.87
82.87
82.87
82.19
-
Jun 5, 2026
82.87
82.87
82.87
82.87
82.19
-
Jun 4, 2026
84.99
84.99
82.87
82.87
82.19
800
Jun 3, 2026
84.45
84.45
84.45
84.45
83.76
100
Jun 2, 2026
85.49
85.49
85.08
85.08
84.39
300
Jun 1, 2026
84.50
84.50
84.50
84.50
83.81
800
May 29, 2026
88.60
88.60
88.60
88.60
87.88
-
May 28, 2026
88.49
88.60
88.49
88.60
87.88
200
May 27, 2026
89.29
89.29
89.29
89.29
88.56
100
May 26, 2026
89.29
89.32
89.29
89.32
88.59
200
May 25, 2026
91.00
91.00
91.00
91.00
90.26
200
May 22, 2026
88.00
88.00
88.00
88.00
87.28
-
May 21, 2026
88.00
88.00
88.00
88.00
87.28
-
May 20, 2026
87.00
88.44
87.00
88.00
87.28
3,300
May 19, 2026
85.82
85.82
85.82
85.82
85.12
-
May 15, 2026
85.82
85.82
85.82
85.82
85.12
-
May 14, 2026
85.82
85.82
85.82
85.82
85.12
-
May 13, 2026
85.82
85.82
85.82
85.82
85.12
-
May 12, 2026
85.82
85.82
85.82
85.82
85.12
-
May 11, 2026
84.49
85.82
84.49
85.82
85.12
200
May 8, 2026
84.98
84.98
84.98
84.98
84.29
-
May 7, 2026
84.98
84.98
84.98
84.98
84.29
100
May 6, 2026
84.49
84.49
84.49
84.49
83.80
-
May 5, 2026
84.49
84.49
84.49
84.49
83.80
-
May 4, 2026
85.40
85.40
84.49
84.49
83.80
300
May 1, 2026
84.99
84.99
84.99
84.99
84.30
-
Apr 30, 2026
84.99
84.99
84.99
84.99
84.30
100
Apr 29, 2026
85.52
85.52
84.29
84.29
83.60
300
Apr 28, 2026
86.99
86.99
86.99
86.99
86.28
-
Apr 27, 2026
87.04
87.04
86.99
86.99
86.28
200
Apr 24, 2026
86.01
86.01
86.01
86.01
85.31
-
Apr 23, 2026
86.01
86.01
86.01
86.01
85.31
-
Apr 22, 2026
86.32
86.32
86.01
86.01
85.31
500
Apr 21, 2026
86.99
86.99
86.99
86.99
86.28
-
Apr 20, 2026
86.99
86.99
86.99
86.99
86.28
100
Apr 17, 2026
89.95
89.95
89.95
89.95
89.22
-
Apr 16, 2026
89.95
89.95
89.95
89.95
89.22
-
Apr 15, 2026
89.95
89.95
89.95
89.95
89.22
-
Apr 14, 2026
89.95
89.95
89.95
89.95
89.22
-
Apr 13, 2026
89.95
89.95
89.95
89.95
89.22
-
Apr 10, 2026
90.85
90.85
89.95
89.95
89.22
700
Apr 9, 2026
88.75
88.75
88.75
88.75
88.03
-
Apr 8, 2026
89.04
89.04
88.75
88.75
88.03
2,000
Apr 7, 2026
87.75
87.75
87.75
87.75
87.03
-
Apr 6, 2026
88.00
88.00
87.75
87.75
87.03
3,100
Apr 2, 2026
87.72
87.72
87.72
87.72
87.00
-
Apr 1, 2026
87.72
87.72
87.72
87.72
87.00
-
Mar 31, 2026
87.69
87.72
87.69
87.72
87.00
1,100
Mar 30, 2026
87.64
87.64
87.64
87.64
86.92
-
Mar 27, 2026
87.64
87.64
87.64
87.64
86.92
-
Mar 26, 2026
87.64
87.64
87.64
87.64
86.92
-
Mar 25, 2026
87.64
87.64
87.64
87.64
86.92
-
Mar 24, 2026
87.64
87.64
87.64
87.64
86.92
-
Mar 23, 2026
87.64
87.64
87.64
87.64
86.92
-
Mar 20, 2026
87.64
87.64
87.64
87.64
86.92
-
Mar 19, 2026
87.64
87.64
87.64
87.64
86.92
-
Mar 18, 2026
87.64
87.64
87.64
87.64
86.92
-
Mar 17, 2026
0.358
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
87.64
87.64
87.64
87.64
86.92
-
Mar 16, 2026
87.64
87.64
87.64
87.64
86.57
-
Mar 13, 2026
87.64
87.64
87.64
87.64
86.57
200
Mar 12, 2026
88.49
88.49
88.49
88.49
87.41
-
Mar 11, 2026
88.49
88.49
88.49
88.49
87.41
-
Mar 10, 2026
88.49
88.49
88.49
88.49
87.41
-
Mar 9, 2026
88.49
88.49
88.49
88.49
87.41
-
Mar 6, 2026
88.88
88.88
88.49
88.49
87.41
200
Mar 5, 2026
86.29
86.29
86.29
86.29
85.24
-
Mar 4, 2026
86.29
86.29
86.29
86.29
85.24
-
Mar 3, 2026
86.29
86.29
86.29
86.29
85.24
-
Mar 2, 2026
86.29
86.29
86.29
86.29
85.24
-
Feb 27, 2026
86.29
86.29
86.29
86.29
85.24
-
Feb 26, 2026
86.29
86.29
86.29
86.29
85.24
-
Feb 25, 2026
86.29
86.29
86.29
86.29
85.24
-
Feb 24, 2026
86.29
86.29
86.29
86.29
85.24
-
Feb 23, 2026
86.29
86.29
86.29
86.29
85.24
-
Feb 20, 2026
86.29
86.29
86.29
86.29
85.24
-
Feb 19, 2026
86.29
86.29
86.29
86.29
85.24
-
Feb 18, 2026
86.29
86.29
86.29
86.29
85.24
-
Feb 17, 2026
86.29
86.29
86.29
86.29
85.24
-
Feb 13, 2026
86.29
86.29
86.29
86.29
85.24
-
Feb 12, 2026
86.29
86.29
86.29
86.29
85.24
-
Feb 11, 2026
86.29
86.29
86.29
86.29
85.24
-
Feb 10, 2026
86.00
86.29
85.85
86.29
85.24
300
Feb 9, 2026
83.83
83.83
83.83
83.83
82.81
-
Feb 6, 2026
83.83
83.83
83.83
83.83
82.81
-
Feb 5, 2026
83.83
83.83
83.83
83.83
82.81
-
Feb 4, 2026
83.83
83.83
83.83
83.83
82.81
-
Feb 3, 2026
83.83
83.83
83.83
83.83
82.81
100
Feb 2, 2026
83.19
83.83
82.72
83.83
82.81
500
Jan 30, 2026
81.56
81.56
81.56
81.56
80.56
-
Jan 29, 2026
81.49
81.59
81.49
81.56
80.56
400
Jan 28, 2026
85.99
85.99
85.99
85.99
84.94
100
Jan 27, 2026
86.29
86.29
86.29
86.29
85.24
-
Jan 26, 2026
86.29
86.29
85.49
86.29
85.24
700
Jan 23, 2026
87.55
87.55
87.15
87.15
86.09
1,200
Jan 22, 2026
85.00
85.00
85.00
85.00
83.96
-
Jan 21, 2026
85.00
85.00
85.00
85.00
83.96
-
Jan 20, 2026
85.00
85.00
85.00
85.00
83.96
100
Jan 19, 2026
86.00
86.00
84.19
84.39
83.36
1,000
Jan 16, 2026
85.30
85.30
85.30
85.30
84.26
-
Jan 15, 2026
85.99
86.11
85.30
85.30
84.26
400
Jan 14, 2026
87.91
87.91
87.91
87.91
86.84
100
Jan 13, 2026
88.56
88.56
88.56
88.56
87.48
-
Jan 12, 2026
88.56
88.56
88.56
88.56
87.48
-
Jan 9, 2026
88.56
88.56
88.56
88.56
87.48
-
Jan 8, 2026
87.00
88.56
86.54
88.56
87.48
1,000
Jan 7, 2026
88.49
88.49
87.87
87.87
86.80
200
Jan 6, 2026
88.49
88.49
88.49
88.49
87.41
-
Jan 5, 2026
88.49
88.49
88.49
88.49
87.41
200
Jan 2, 2026
89.05
89.05
89.05
89.05
87.96
200
Dec 31, 2025
87.09
87.09
87.09
87.09
86.03
-
Dec 30, 2025
87.09
87.09
87.09
87.09
86.03
-
Dec 29, 2025
87.09
87.09
87.09
87.09
86.03
-
Dec 24, 2025
87.09
87.09
87.09
87.09
86.03
-
Dec 23, 2025
87.09
87.09
87.09
87.09
86.03
-
Dec 22, 2025
85.49
87.09
85.49
87.09
86.03
1,200
Dec 19, 2025
83.49
83.49
83.49
83.49
82.47
-
Dec 18, 2025
83.49
83.49
83.49
83.49
82.47
-
Dec 17, 2025
83.49
83.49
83.49
83.49
82.47
-
Dec 16, 2025
0.318
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
82.99
83.49
82.99
83.49
82.47
200
Dec 15, 2025
83.99
83.99
83.99
83.99
82.65
100
Dec 12, 2025
84.10
84.10
84.00
84.00
82.66
900
Dec 11, 2025
83.99
83.99
83.69
83.89
82.55
600
Dec 10, 2025
81.49
81.49
81.49
81.49
80.19
-
Dec 9, 2025
83.70
83.70
81.49
81.49
80.19
1,100
Dec 8, 2025
86.09
86.09
86.09
86.09
84.72
-
Dec 5, 2025
86.09
86.09
86.09
86.09
84.72
-
Dec 4, 2025
86.09
86.09
86.09
86.09
84.72
-
Dec 3, 2025
86.09
86.09
86.09
86.09
84.72
-
Dec 2, 2025
86.09
86.09
86.09
86.09
84.72
-
Dec 1, 2025
86.09
86.09
86.09
86.09
84.72
-
Nov 28, 2025
86.09
86.09
86.09
86.09
84.72
100
Nov 27, 2025
85.76
85.76
85.76
85.76
84.39
-
Nov 26, 2025
85.50
85.76
85.49
85.76
84.39
1,800
Nov 25, 2025
83.69
83.69
83.69
83.69
82.35
-
Nov 24, 2025
87.49
87.49
83.49
83.69
82.35
700
Nov 21, 2025
87.49
87.49
87.49
87.49
86.09
-
Nov 20, 2025
87.49
87.49
87.49
87.49
86.09
-
Nov 19, 2025
87.49
87.49
87.49
87.49
86.09
-
Nov 18, 2025
87.49
87.49
87.49
87.49
86.09
-
Nov 17, 2025
87.49
87.49
87.49
87.49
86.09
-
Nov 14, 2025
87.49
87.49
87.49
87.49
86.09
100
Nov 13, 2025
88.00
88.05
87.99
88.05
86.65
900
Nov 12, 2025
81.49
81.49
81.49
81.49
80.19
-
Nov 11, 2025
81.49
81.49
81.49
81.49
80.19
400
Nov 10, 2025
76.30
76.30
76.30
76.30
75.08
-
Nov 7, 2025
76.30
76.30
76.30
76.30
75.08
-
Nov 6, 2025
76.30
76.30
76.30
76.30
75.08
-
Nov 5, 2025
76.30
76.30
76.30
76.30
75.08
-
Nov 4, 2025
76.30
76.30
76.30
76.30
75.08
-
Nov 3, 2025
76.30
76.30
76.30
76.30
75.08
-
Oct 31, 2025
76.30
76.30
76.30
76.30
75.08
-
Oct 30, 2025
76.30
76.30
76.30
76.30
75.08
-
