Toronto - Delayed Quote
CAD
CCL Industries Inc. (CCL-B.TO)
98.19
+0.02
(+0.02%)
At close: October 30 at 4:00:00 PM 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
97.99
98.53
96.99
98.19
98.19
369,200
Oct 29, 2026
97.35
98.48
96.39
98.17
98.17
273,100
Oct 28, 2026
98.37
98.84
96.24
96.89
96.89
319,000
Oct 27, 2026
97.92
98.80
97.68
98.36
98.36
289,800
Oct 26, 2026
98.93
99.47
97.07
97.57
97.57
305,000
Oct 23, 2026
98.16
99.26
97.65
99.12
99.12
368,400
Oct 22, 2026
98.24
100.52
98.23
98.77
98.77
371,900
Oct 21, 2026
96.63
98.28
96.28
98.06
98.06
481,300
Oct 20, 2026
96.72
97.80
96.55
96.58
96.58
292,500
Oct 19, 2026
96.84
97.05
95.90
96.87
96.87
267,500
Oct 16, 2026
97.00
97.96
96.50
97.22
97.22
305,900
Oct 15, 2026
96.24
97.79
95.50
96.75
96.75
299,600
Oct 14, 2026
95.73
96.53
95.40
95.79
95.79
310,200
Oct 13, 2026
95.00
96.27
93.94
96.01
96.01
361,700
Oct 9, 2026
94.01
94.77
93.71
94.46
94.46
425,500
Oct 8, 2026
93.20
94.36
93.11
94.04
94.04
340,300
Oct 7, 2026
93.90
94.57
92.85
93.25
93.25
304,100
Oct 6, 2026
94.46
95.33
93.57
94.03
94.03
519,800
Oct 5, 2026
93.98
94.67
93.14
94.51
94.51
390,200
Oct 2, 2026
95.03
96.38
93.96
94.09
94.09
345,400
Oct 1, 2026
93.70
94.90
93.11
94.63
94.63
407,500
Sep 30, 2026
94.55
94.60
93.49
93.83
93.83
430,800
Sep 29, 2026
95.73
95.73
94.06
94.36
94.36
304,200
Sep 28, 2026
94.11
96.02
93.81
95.28
95.28
434,100
Sep 25, 2026
92.59
94.17
92.19
94.11
94.11
283,100
Sep 24, 2026
92.57
93.28
92.02
92.51
92.51
306,300
Sep 23, 2026
93.45
94.57
92.74
92.76
92.76
467,100
Sep 22, 2026
92.90
94.07
92.79
93.62
93.62
239,700
Sep 21, 2026
93.38
93.38
91.53
92.27
92.27
423,400
Sep 18, 2026
95.69
95.69
92.27
92.85
92.85
1,646,300
Sep 17, 2026
96.88
97.11
95.41
96.00
96.00
319,900
Sep 16, 2026
95.21
96.89
95.21
96.25
96.25
458,500
Sep 15, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
94.38
95.83
93.48
95.04
95.04
498,000
Sep 14, 2026
93.63
95.15
93.09
94.69
94.33
434,700
Sep 11, 2026
91.75
94.50
91.46
93.83
93.47
449,300
Sep 10, 2026
91.86
92.59
90.72
90.97
90.62
495,400
Sep 9, 2026
93.05
93.05
91.30
91.68
91.33
428,700
Sep 8, 2026
94.45
94.98
93.09
93.26
92.91
680,300
Sep 4, 2026
93.00
95.37
93.00
95.00
94.64
456,300
Sep 3, 2026
92.47
93.86
92.35
93.27
92.92
304,400
Sep 2, 2026
91.13
92.71
91.13
92.16
91.81
313,100
Sep 1, 2026
92.63
93.19
90.73
90.98
90.63
331,000
Aug 31, 2026
92.48
93.03
92.11
93.00
92.65
584,700
Aug 28, 2026
93.24
93.74
92.50
92.89
92.54
267,700
Aug 27, 2026
91.90
93.69
91.90
92.99
92.64
483,200
Aug 26, 2026
93.18
93.84
92.64
92.71
92.36
246,900
Aug 25, 2026
95.61
95.89
92.94
93.35
93.00
450,700
Aug 24, 2026
95.00
96.33
94.62
95.17
94.81
393,700
Aug 21, 2026
95.77
95.84
94.64
95.09
94.73
290,100
Aug 20, 2026
96.17
96.62
95.22
95.73
95.37
453,300
Aug 19, 2026
95.05
96.84
94.87
96.74
96.37
454,200
Aug 18, 2026
95.26
96.37
94.53
94.67
94.31
275,600
Aug 17, 2026
95.91
96.69
94.88
95.14
94.78
302,000
Aug 14, 2026
96.53
98.59
96.08
96.50
96.13
528,400
Aug 13, 2026
93.40
96.45
89.98
95.98
95.62
522,500
Aug 12, 2026
92.27
92.27
90.72
91.58
91.23
358,400
Aug 11, 2026
92.36
93.64
92.36
92.40
92.05
267,700
Aug 10, 2026
91.76
92.50
91.30
92.46
92.11
266,000
Aug 7, 2026
92.90
93.96
91.16
92.06
91.71
707,700
Aug 6, 2026
94.14
94.14
92.38
93.00
92.65
424,000
Aug 5, 2026
95.55
95.63
93.24
93.71
93.35
316,500
Aug 4, 2026
93.50
95.04
92.91
95.01
94.65
375,200
Jul 31, 2026
92.45
93.62
92.41
92.95
92.60
436,500
Jul 30, 2026
94.05
94.25
92.46
92.88
92.53
316,600
Jul 29, 2026
94.26
94.84
93.67
93.97
93.61
375,300
Jul 28, 2026
92.25
94.73
91.52
94.63
94.27
459,600
Jul 27, 2026
91.33
91.81
90.46
91.65
91.30
382,500
Jul 24, 2026
89.48
90.71
89.33
90.70
90.36
334,900
Jul 23, 2026
90.41
90.41
88.47
89.11
88.77
596,500
Jul 22, 2026
89.78
91.39
89.78
90.75
90.40
301,400
Jul 21, 2026
90.05
90.69
89.53
89.77
89.43
506,800
Jul 20, 2026
90.88
90.90
90.07
90.30
89.96
212,700
Jul 17, 2026
92.25
92.37
90.73
91.20
90.85
241,500
Jul 16, 2026
89.75
92.39
89.75
92.36
92.01
275,400
Jul 15, 2026
89.40
90.14
88.65
89.34
89.00
254,700
Jul 14, 2026
89.32
89.41
87.87
89.05
88.71
227,200
Jul 13, 2026
90.14
91.16
89.14
89.32
88.98
380,500
Jul 10, 2026
89.82
90.46
89.32
90.09
89.75
359,300
Jul 9, 2026
89.79
90.29
89.07
89.58
89.24
457,100
Jul 8, 2026
91.44
91.44
89.45
89.79
89.45
322,600
Jul 7, 2026
92.80
93.30
91.72
92.00
91.65
587,500
Jul 6, 2026
92.04
92.94
91.31
92.23
91.88
375,700
Jul 3, 2026
93.09
93.31
92.34
92.65
92.30
144,700
Jul 2, 2026
92.62
93.51
92.14
92.76
92.41
300,300
Jun 30, 2026
92.27
92.50
91.38
92.47
92.12
383,100
Jun 29, 2026
92.19
93.00
91.65
92.29
91.94
514,200
Jun 26, 2026
92.29
93.00
91.58
92.54
92.19
333,900
Jun 25, 2026
91.70
93.44
91.70
92.16
91.81
355,700
Jun 24, 2026
89.66
91.97
89.38
91.47
91.12
419,100
Jun 23, 2026
89.48
90.39
88.81
89.22
88.88
489,800
Jun 22, 2026
87.70
89.93
87.70
89.72
89.38
363,400
Jun 19, 2026
86.90
88.65
86.85
87.96
87.63
720,700
Jun 18, 2026
86.04
88.67
86.04
86.95
86.62
658,800
Jun 17, 2026
84.62
86.57
84.57
86.34
86.01
587,900
Jun 16, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
83.86
84.97
83.64
84.90
84.58
570,000
Jun 15, 2026
84.23
84.50
83.66
84.09
83.41
475,200
Jun 12, 2026
84.50
85.24
83.49
83.94
83.26
485,400
Jun 11, 2026
83.74
84.47
82.61
84.04
83.36
473,700
Jun 10, 2026
83.40
83.81
82.65
83.16
82.49
376,300
Jun 9, 2026
81.79
84.08
81.70
83.45
82.78
511,800
Jun 8, 2026
83.25
84.37
81.60
81.64
80.98
676,300
Jun 5, 2026
82.17
84.08
82.17
83.50
82.83
334,400
Jun 4, 2026
83.85
84.89
81.88
82.28
81.62
422,900
Jun 3, 2026
83.11
84.98
82.59
83.19
82.52
661,000
Jun 2, 2026
83.45
85.57
82.21
83.53
82.86
766,700
Jun 1, 2026
89.19
89.24
82.50
83.60
82.93
1,050,700
May 29, 2026
88.29
89.45
88.29
89.04
88.32
536,500
May 28, 2026
88.37
89.18
88.14
88.29
87.58
449,200
May 27, 2026
88.94
90.02
87.99
88.42
87.71
308,100
May 26, 2026
90.33
90.58
88.69
89.00
88.28
368,100
May 25, 2026
90.35
91.11
90.35
90.75
90.02
146,800
May 22, 2026
89.85
90.80
89.62
89.98
89.25
299,600
May 21, 2026
88.56
90.49
88.05
89.66
88.94
412,300
May 20, 2026
86.65
88.82
86.50
88.50
87.79
459,500
May 19, 2026
86.83
88.87
86.46
86.80
86.10
564,700
May 15, 2026
87.11
88.10
86.21
86.54
85.84
806,800
May 14, 2026
84.51
87.94
84.46
87.12
86.42
619,300
May 13, 2026
83.62
84.81
83.56
84.46
83.78
337,700
May 12, 2026
83.42
84.33
83.42
83.89
83.21
274,100
May 11, 2026
84.51
84.67
83.07
83.43
82.76
327,000
May 8, 2026
85.25
85.85
84.35
84.45
83.77
293,200
May 7, 2026
84.29
85.25
84.05
84.99
84.30
561,700
May 6, 2026
84.10
84.38
83.15
83.71
83.03
832,700
May 5, 2026
83.29
84.08
83.27
83.49
82.82
622,600
May 4, 2026
84.79
85.00
83.12
83.13
82.46
393,800
May 1, 2026
85.68
86.38
84.25
84.92
84.23
284,800
Apr 30, 2026
84.26
85.99
84.26
85.78
85.09
333,500
Apr 29, 2026
85.63
86.28
83.94
84.08
83.40
371,700
Apr 28, 2026
86.28
86.77
85.88
85.91
85.22
268,400
Apr 27, 2026
87.03
87.86
85.98
86.10
85.41
310,200
Apr 24, 2026
86.99
87.79
86.86
87.25
86.55
198,200
Apr 23, 2026
85.60
87.46
85.02
87.40
86.69
253,400
Apr 22, 2026
86.78
87.08
85.72
85.81
85.12
275,100
Apr 21, 2026
86.51
87.61
86.30
86.60
85.90
273,100
Apr 20, 2026
87.55
87.59
86.16
86.51
85.81
380,100
Apr 17, 2026
86.54
87.60
86.24
87.45
86.74
307,100
Apr 16, 2026
87.73
88.14
86.09
86.18
85.48
223,700
Apr 15, 2026
88.24
88.70
87.40
87.53
86.82
234,500
Apr 14, 2026
88.52
89.05
87.74
88.20
87.49
259,700
Apr 13, 2026
88.94
89.01
88.11
88.52
87.81
240,900
Apr 10, 2026
89.00
90.78
88.90
89.15
88.43
312,600
Apr 9, 2026
89.04
89.64
88.44
88.59
87.88
351,300
Apr 8, 2026
87.49
89.36
87.46
88.89
88.17
388,400
Apr 7, 2026
87.14
87.66
85.98
86.21
85.51
363,900
Apr 6, 2026
87.44
87.96
86.97
87.20
86.50
166,500
Apr 2, 2026
87.05
88.51
87.05
87.59
86.88
213,900
Apr 1, 2026
87.47
88.54
87.20
87.66
86.95
258,100
Mar 31, 2026
87.04
87.93
86.14
87.16
86.46
364,500
Mar 30, 2026
84.71
87.65
83.61
86.10
85.41
424,700
Mar 27, 2026
86.34
87.14
86.12
86.40
85.70
199,500
Mar 26, 2026
87.18
88.28
86.63
86.73
86.03
255,000
Mar 25, 2026
87.40
87.80
86.87
87.50
86.79
306,000
Mar 24, 2026
85.65
88.80
85.61
86.79
86.09
355,200
Mar 23, 2026
84.32
86.79
84.00
86.43
85.73
308,700
Mar 20, 2026
83.76
84.76
83.41
83.60
82.93
755,100
Mar 19, 2026
83.84
85.13
82.84
83.94
83.26
419,800
Mar 18, 2026
85.35
85.98
84.21
84.80
84.12
405,800
Mar 17, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
86.54
86.73
85.52
85.80
85.11
217,400
Mar 16, 2026
86.72
86.72
85.68
86.36
85.31
309,200
Mar 13, 2026
85.69
87.00
85.69
86.36
85.31
420,500
Mar 12, 2026
84.85
86.06
84.74
85.48
84.44
327,100
Mar 11, 2026
85.49
86.16
85.04
85.25
84.21
357,800
Mar 10, 2026
87.17
87.84
85.46
85.67
84.62
533,200
Mar 9, 2026
86.00
87.39
84.81
87.28
86.22
456,900
Mar 6, 2026
90.06
90.21
86.61
86.82
85.76
478,200
Mar 5, 2026
91.95
92.13
90.00
90.32
89.22
361,100
Mar 4, 2026
91.96
92.90
90.84
91.73
90.61
351,900
Mar 3, 2026
93.25
93.40
89.87
92.12
91.00
599,600
Mar 2, 2026
93.79
94.28
91.50
93.78
92.64
584,300
Feb 27, 2026
88.70
95.00
88.47
94.88
93.72
1,018,500
Feb 26, 2026
87.22
88.81
85.20
88.79
87.71
551,600
Feb 25, 2026
90.80
90.96
87.62
89.01
87.92
451,500
Feb 24, 2026
91.04
91.74
89.44
91.57
90.45
471,600
Feb 23, 2026
88.60
90.85
87.82
90.82
89.71
505,700
Feb 20, 2026
87.88
88.22
87.13
88.16
87.08
243,300
Feb 19, 2026
87.10
87.96
86.40
87.89
86.82
251,300
Feb 18, 2026
87.76
87.76
86.33
87.05
85.99
309,200
Feb 17, 2026
86.04
87.89
85.74
87.68
86.61
500,100
Feb 13, 2026
85.46
86.42
85.32
86.34
85.29
274,800
Feb 12, 2026
86.86
86.99
85.15
85.42
84.38
308,500
Feb 11, 2026
86.55
87.21
85.98
86.63
85.57
208,400
Feb 10, 2026
85.71
86.57
85.03
86.47
85.41
180,500
Feb 9, 2026
85.53
86.70
84.79
85.50
84.46
379,000
Feb 6, 2026
84.91
85.99
84.83
85.91
84.86
247,200
Feb 5, 2026
85.80
85.99
84.42
84.80
83.77
363,400
Feb 4, 2026
84.27
86.44
84.27
86.09
85.04
373,700
Feb 3, 2026
83.10
83.97
82.40
83.84
82.82
379,600
Feb 2, 2026
81.89
83.54
81.81
83.46
82.44
622,400
Jan 30, 2026
81.22
83.01
81.14
82.06
81.06
504,700
Jan 29, 2026
83.93
84.40
80.46
81.26
80.27
537,200
Jan 28, 2026
86.57
87.05
84.18
84.21
83.18
402,500
Jan 27, 2026
86.60
87.39
86.10
86.84
85.78
237,200
Jan 26, 2026
87.45
87.53
85.23
86.26
85.21
360,200
Jan 23, 2026
88.58
88.80
86.88
87.10
86.04
260,000
Jan 22, 2026
87.61
89.16
87.59
88.65
87.57
301,100
Jan 21, 2026
85.74
87.73
85.60
87.02
85.96
281,600
Jan 20, 2026
85.11
85.78
84.48
85.69
84.64
344,500
Jan 19, 2026
85.07
85.48
84.08
84.75
83.72
182,800
Jan 16, 2026
85.92
86.16
85.24
85.42
84.38
293,900
Jan 15, 2026
87.27
87.27
85.16
85.70
84.65
352,900
Jan 14, 2026
87.20
87.99
86.81
87.23
86.17
219,600
Jan 13, 2026
87.44
87.83
86.77
87.16
86.10
343,400
Jan 12, 2026
88.65
88.66
87.13
87.48
86.41
185,100
Jan 9, 2026
88.39
89.11
88.04
88.62
87.54
165,300
Jan 8, 2026
86.77
89.10
86.59
88.37
87.29
297,300
Jan 7, 2026
87.15
88.06
86.51
86.80
85.74
219,500
Jan 6, 2026
86.84
87.66
86.84
87.14
86.08
118,200
Jan 5, 2026
87.57
88.43
86.85
86.96
85.90
159,800
Jan 2, 2026
86.63
87.68
86.35
87.67
86.60
119,200
Dec 31, 2025
86.89
86.96
86.22
86.70
85.64
172,500
Dec 30, 2025
86.30
87.19
86.30
86.95
85.89
184,300
Dec 29, 2025
86.54
86.64
85.71
86.25
85.20
202,400
Dec 24, 2025
87.42
87.47
86.51
86.51
85.45
94,300
Dec 23, 2025
86.87
88.37
86.65
87.66
86.59
403,300
Dec 22, 2025
85.64
86.88
84.64
86.76
85.70
319,900
Dec 19, 2025
86.62
86.81
85.42
85.60
84.56
1,157,800
Dec 18, 2025
85.74
86.63
85.37
86.58
85.52
319,700
Dec 17, 2025
82.77
85.81
82.43
85.72
84.67
355,900
Dec 16, 2025
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
83.52
83.81
82.03
82.84
81.83
373,300
Dec 15, 2025
84.83
85.39
83.59
83.73
82.39
368,100
Dec 12, 2025
84.66
84.84
83.35
84.79
83.44
346,200
Dec 11, 2025
83.02
84.45
83.02
84.39
83.04
215,700
Dec 10, 2025
81.57
83.09
81.40
83.02
81.69
316,400
Dec 9, 2025
81.95
82.13
81.25
81.62
80.32
266,300
Dec 8, 2025
82.97
83.19
81.84
81.91
80.60
200,900
Dec 5, 2025
83.86
83.88
82.74
83.02
81.69
203,100
Dec 4, 2025
83.78
84.42
83.45
83.80
82.46
148,500
Dec 3, 2025
83.57
83.95
82.91
83.78
82.44
190,300
Dec 2, 2025
84.50
84.99
83.66
83.70
82.36
291,600
Dec 1, 2025
84.98
85.20
84.22
84.50
83.15
261,300
Nov 28, 2025
85.93
85.93
83.97
85.45
84.08
351,900
Nov 27, 2025
85.68
85.92
85.37
85.89
84.52
59,300
Nov 26, 2025
84.81
85.76
84.75
85.62
84.25
260,900
Nov 25, 2025
83.92
85.64
83.92
84.89
83.53
351,600
Nov 24, 2025
83.89
83.89
82.85
83.32
81.99
513,600
Nov 21, 2025
83.61
84.17
83.35
83.77
82.43
366,500
Nov 20, 2025
84.90
85.05
83.40
83.48
82.15
256,800
Nov 19, 2025
84.70
84.73
83.79
84.62
83.27
181,000
Nov 18, 2025
84.29
85.50
84.29
84.66
83.31
362,000
Nov 17, 2025
87.76
88.01
83.88
84.56
83.21
507,300
Nov 14, 2025
87.11
88.28
85.12
87.74
86.34
784,200
Nov 13, 2025
87.37
89.06
87.19
87.49
86.09
818,200
Nov 12, 2025
84.00
87.54
83.51
87.37
85.97
816,900
Nov 11, 2025
80.14
81.47
79.93
81.40
80.10
291,700
Nov 10, 2025
79.51
80.13
78.73
79.87
78.59
324,300
Nov 7, 2025
77.78
79.14
77.67
79.12
77.86
309,000
Nov 6, 2025
78.34
78.46
77.46
77.84
76.60
268,100
Nov 5, 2025
77.67
78.81
77.61
78.78
77.52
376,400
Nov 4, 2025
77.66
78.23
76.98
77.62
76.38
331,500
Nov 3, 2025
78.44
78.59
76.81
77.42
76.18
206,400
Oct 31, 2025
77.80
78.50
77.00
78.24
76.99
188,600
Oct 30, 2025
77.88
78.58
77.58
77.80
76.56
288,100
