U.S. markets close in 5 hours 14 minutes

CCL Industries Inc. (CCL-B.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
72.30+0.45 (+0.63%)
A partir del 10:46AM EDT. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 202471.9372.5771.9372.3072.3042,682
26 jun 202471.6572.2171.3171.8571.85356,300
25 jun 202472.3672.3671.5372.0872.08229,100
24 jun 202471.1372.2771.1372.2172.21227,500
21 jun 202470.9371.4470.6471.0471.041,215,400
20 jun 202470.6671.1269.8070.8570.85397,200
19 jun 202471.6372.4970.3870.4470.44150,600
18 jun 202471.2472.3871.2371.6971.69262,300
17 jun 202472.5372.5371.1071.3371.33403,900
14 jun 202470.8872.8669.8572.6872.68702,400
14 jun 20240.29 Dividendo
13 jun 202472.3672.9070.9571.6571.36130,500
12 jun 202472.7873.7672.1972.4572.16154,600
11 jun 202472.0072.7971.5072.5572.26218,300
10 jun 202471.7372.3671.3871.8971.60119,500
07 jun 202471.9273.0170.7172.0671.77216,100
06 jun 202471.0972.3871.0972.0871.79201,400
05 jun 202470.4771.2670.4771.1070.81158,600
04 jun 202469.6070.3769.4070.2870.00164,900
03 jun 202470.1370.8469.2769.8169.53172,700
31 may 202468.8570.3068.6670.2569.97517,700
30 may 202469.0869.7768.4068.7968.51199,200
29 may 202469.7269.7268.8569.1268.84173,900
28 may 202471.1571.1570.0570.1069.82235,200
27 may 202472.2172.3870.9871.2870.9969,200
24 may 202471.5672.5671.2272.0171.72263,100
23 may 202471.3271.9370.7671.0870.79185,000
22 may 202470.9171.9370.5271.3571.06135,400
21 may 202471.5071.8470.7071.1270.83225,200
17 may 202471.6471.8070.9971.6971.40204,700
16 may 202471.9172.3671.4471.6471.35320,400
15 may 202473.0473.0471.2272.0271.73253,700
14 may 202472.4272.8072.0472.7572.46333,200
13 may 202471.0172.9870.8372.4272.13219,200
10 may 202471.0272.3170.3570.7370.44329,600
09 may 202473.3173.6170.3270.6970.40351,900
08 may 202471.9473.6371.9473.1172.81307,500
07 may 202471.6372.6271.5572.3672.07221,700
06 may 202471.4772.2671.1871.4971.20187,000
03 may 202471.0071.3470.3271.1970.90307,300
02 may 202471.1971.4970.3270.5070.21161,300
01 may 202470.1471.6169.9170.8170.52141,300
30 abr 202470.3470.5869.9470.3070.02147,800
29 abr 202471.1971.4369.9270.5370.24203,800
26 abr 202470.8671.2170.5471.0070.71149,300
25 abr 202470.3470.9069.2770.7570.46196,800
24 abr 202471.0271.9370.1870.6070.31212,300
23 abr 202471.2272.3671.1171.2870.99293,900
22 abr 202470.5571.1670.1670.9270.63247,800
19 abr 202470.5871.1770.3170.5870.29192,000
18 abr 202470.4770.8669.6770.8270.53336,200
17 abr 202469.6570.4969.6570.1469.86281,300
16 abr 202468.7370.0568.2869.5769.29510,400
15 abr 202469.1869.6768.5668.9068.62198,900
12 abr 202468.8769.3268.3068.6168.33179,700
11 abr 202469.2769.9268.7469.1568.87205,700
10 abr 202469.2770.0468.9469.2969.01168,200
09 abr 202469.6170.3569.2169.9769.69292,700
08 abr 202469.1069.4168.3969.2468.96252,500
05 abr 202467.1669.7967.0869.1568.87336,100
04 abr 202468.2068.8166.9667.5267.25455,500
03 abr 202468.7469.1367.5467.9467.67505,000
02 abr 202469.1669.5668.4168.9868.70176,100
01 abr 202469.1269.8469.0269.4869.20343,600
28 mar 202469.4069.9668.8869.2368.95192,500
27 mar 202469.9870.0068.9369.4969.21361,700
26 mar 202470.1170.5669.5769.8969.61543,300
25 mar 202471.0171.3269.9870.0469.76543,000
22 mar 202471.3671.6071.0571.1470.85278,100
21 mar 202471.6972.4971.2371.3771.08376,200
20 mar 202471.2071.9071.0971.4971.20235,900
19 mar 202470.9871.4770.5171.2070.91190,300
18 mar 202471.4771.4770.6570.8270.53297,600
15 mar 202471.2571.7870.8171.3571.061,474,400
14 mar 202472.9873.0370.8571.5771.28380,800
14 mar 20240.29 Dividendo
13 mar 202473.7974.4972.8073.1772.59254,700
12 mar 202473.6374.3973.2373.7973.20267,800
11 mar 202472.8573.8572.3973.5772.98177,800
08 mar 202473.0073.7772.3072.9672.38385,800
07 mar 202471.5173.1571.5172.8572.27353,600
06 mar 202469.7571.3169.7571.1870.61328,500
05 mar 202468.7670.2968.4569.5368.97294,800
04 mar 202469.2669.5768.6968.7668.21176,000
01 mar 202469.4470.4169.2369.7369.17171,800
29 feb 202469.7569.7568.5569.1868.63474,000
28 feb 202469.0070.4568.5369.9069.34214,200
27 feb 202469.0469.9868.7469.1368.58258,300
26 feb 202468.5069.5468.2868.9768.42386,600
23 feb 202468.1169.5768.1168.9468.39501,200
22 feb 202463.1968.2263.1668.0267.48849,800
21 feb 202458.4558.8058.0258.4257.95119,300
20 feb 202458.1259.3858.1258.6358.16173,900
16 feb 202458.9259.7258.1958.3857.91176,300
15 feb 202457.5859.0057.5858.9458.47173,800
14 feb 202456.9057.5756.8157.5657.10184,600
13 feb 202456.6457.0156.6056.8856.43347,100
12 feb 202456.6857.4056.5757.0956.63801,500
09 feb 202456.5456.6656.1656.5656.11125,300
08 feb 202457.5157.5155.3456.4055.95217,200
*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...