CCL Industries Inc. (CCL-A.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
A partir del 02:52PM EDT. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 71.99 | 72.99 | 71.99 | 72.99 | 72.99 | 200 |
| 25 jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 24 jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 21 jun 2024 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 11,800 |
| 20 jun 2024 | 72.49 | 72.50 | 72.49 | 72.50 | 72.50 | 500 |
| 19 jun 2024 | 71.32 | 71.32 | 71.09 | 71.09 | 71.09 | 600 |
| 18 jun 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
| 17 jun 2024 | 72.99 | 77.15 | 71.89 | 71.89 | 71.89 | 1,600 |
| 14 jun 2024 | 71.90 | 73.51 | 71.90 | 73.51 | 73.51 | 200 |
| 14 jun 2024 | 0.288 Dividendo | |||||
| 13 jun 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.46 | - |
| 12 jun 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.46 | - |
| 11 jun 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.46 | - |
| 10 jun 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.46 | - |
| 07 jun 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.46 | - |
| 06 jun 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.46 | - |
| 05 jun 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.46 | - |
| 04 jun 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.46 | - |
| 03 jun 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.46 | 200 |
| 31 may 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 69.78 | - |
| 30 may 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 69.78 | - |
| 29 may 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 69.78 | 300 |
| 28 may 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.46 | - |
| 27 may 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.46 | - |
| 24 may 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.46 | - |
| 23 may 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.46 | 400 |
| 22 may 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.06 | - |
| 21 may 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.06 | - |
| 17 may 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.06 | - |
| 16 may 2024 | 71.49 | 72.36 | 71.49 | 72.36 | 72.06 | 400 |
| 15 may 2024 | 73.40 | 73.40 | 72.55 | 72.74 | 72.44 | 1,600 |
| 14 may 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.17 | - |
| 13 may 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.17 | - |
| 10 may 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.17 | - |
| 09 may 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.17 | - |
| 08 may 2024 | 72.50 | 74.48 | 72.50 | 74.48 | 74.17 | 300 |
| 07 may 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 71.99 | - |
| 06 may 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 71.99 | - |
| 03 may 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 71.99 | - |
| 02 may 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 71.99 | - |
| 01 may 2024 | 71.16 | 72.29 | 71.16 | 72.29 | 71.99 | 200 |
| 30 abr 2024 | 71.69 | 71.69 | 71.49 | 71.49 | 71.19 | 300 |
| 29 abr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.86 | - |
| 26 abr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.86 | - |
| 25 abr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.86 | - |
| 24 abr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.86 | - |
| 23 abr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.86 | - |
| 22 abr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.86 | - |
| 19 abr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.86 | - |
| 18 abr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.86 | - |
| 17 abr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.86 | 100 |
| 16 abr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.43 | 400 |
| 15 abr 2024 | 70.72 | 70.72 | 70.29 | 70.45 | 70.16 | 400 |
| 12 abr 2024 | 70.26 | 70.26 | 70.25 | 70.25 | 69.96 | 1,900 |
| 11 abr 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.04 | - |
| 10 abr 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.04 | - |
| 09 abr 2024 | 70.00 | 71.33 | 70.00 | 71.33 | 71.04 | 200 |
| 08 abr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.00 | - |
| 05 abr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.00 | 100 |
| 04 abr 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.02 | 100 |
| 03 abr 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.40 | 100 |
| 02 abr 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.14 | - |
| 01 abr 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.14 | 100 |
| 28 mar 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.01 | 100 |
| 27 mar 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.29 | 100 |
| 26 mar 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.19 | - |
| 25 mar 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.19 | 100 |
| 22 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.69 | - |
| 21 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.69 | - |
| 20 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.69 | - |
| 19 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.69 | - |
| 18 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.69 | - |
| 15 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.69 | - |
| 14 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.69 | 100 |
| 14 mar 2024 | 0.288 Dividendo | |||||
| 13 mar 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 71.89 | - |
| 12 mar 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 71.89 | - |
| 11 mar 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 71.89 | - |
| 08 mar 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 71.89 | - |
| 07 mar 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 71.89 | 200 |
| 06 mar 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 71.74 | 100 |
| 05 mar 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.42 | 100 |
| 04 mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.38 | - |
| 01 mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.38 | 100 |
| 29 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.43 | 100 |
| 28 feb 2024 | 70.00 | 71.01 | 70.00 | 71.01 | 70.44 | 200 |
| 27 feb 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 70.91 | 100 |
| 26 feb 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 70.69 | - |
| 23 feb 2024 | 68.68 | 71.27 | 68.68 | 71.27 | 70.69 | 2,100 |
| 22 feb 2024 | 62.00 | 68.68 | 62.00 | 68.68 | 68.12 | 3,300 |
| 21 feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.02 | - |
| 20 feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.02 | 400 |
| 16 feb 2024 | 59.52 | 59.52 | 59.00 | 59.00 | 58.52 | 500 |
| 15 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.52 | 100 |
| 14 feb 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.52 | 200 |
| 13 feb 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 57.81 | - |
| 12 feb 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 57.81 | - |
| 09 feb 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 57.81 | - |
| 08 feb 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 57.81 | - |
| 07 feb 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 57.81 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.