CCL Industries Inc (CCL-B.TO) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 91.13 | 92.71 | 91.13 | 92.16 | +1.30% | 308,405 |
| 2026-09-01 | 92.63 | 93.19 | 90.73 | 90.98 | -2.17% | 331,000 |
| 2026-08-31 | 92.48 | 93.03 | 92.11 | 93.00 | +0.12% | 584,700 |
| 2026-08-28 | 93.24 | 93.74 | 92.50 | 92.89 | -0.11% | 267,700 |
| 2026-08-27 | 91.90 | 93.69 | 91.90 | 92.99 | +0.30% | 483,200 |
| 2026-08-26 | 93.18 | 93.84 | 92.64 | 92.71 | -0.69% | 246,900 |
| 2026-08-25 | 95.61 | 95.89 | 92.94 | 93.35 | -1.91% | 450,700 |
| 2026-08-24 | 95.00 | 96.33 | 94.62 | 95.17 | +0.08% | 393,700 |
| 2026-08-21 | 95.77 | 95.84 | 94.64 | 95.09 | -0.67% | 290,100 |
| 2026-08-20 | 96.17 | 96.62 | 95.22 | 95.73 | -1.04% | 453,300 |
| 2026-08-19 | 95.05 | 96.84 | 94.87 | 96.74 | +2.19% | 454,200 |
| 2026-08-18 | 95.26 | 96.37 | 94.53 | 94.67 | -0.49% | 275,600 |
| 2026-08-17 | 95.91 | 96.69 | 94.88 | 95.14 | -1.41% | 302,000 |
| 2026-08-14 | 96.53 | 98.59 | 96.08 | 96.50 | +0.54% | 528,400 |
| 2026-08-13 | 93.40 | 96.45 | 89.98 | 95.98 | +4.80% | 522,500 |
| 2026-08-12 | 92.27 | 92.27 | 90.72 | 91.58 | -0.89% | 358,400 |
| 2026-08-11 | 92.36 | 93.64 | 92.36 | 92.40 | -0.06% | 267,700 |
| 2026-08-10 | 91.76 | 92.50 | 91.30 | 92.46 | +0.43% | 266,000 |
| 2026-08-07 | 92.90 | 93.96 | 91.16 | 92.06 | -1.01% | 707,700 |
| 2026-08-06 | 94.14 | 94.14 | 92.38 | 93.00 | -0.76% | 424,000 |
| 2026-08-05 | 95.55 | 95.63 | 93.24 | 93.71 | -1.37% | 316,500 |
| 2026-08-04 | 93.50 | 95.04 | 92.91 | 95.01 | +2.22% | 375,200 |
| 2026-07-31 | 92.45 | 93.62 | 92.41 | 92.95 | +0.08% | 436,500 |
| 2026-07-30 | 94.05 | 94.25 | 92.46 | 92.88 | -1.16% | 316,600 |
| 2026-07-29 | 94.26 | 94.84 | 93.67 | 93.97 | -0.70% | 375,300 |
| 2026-07-28 | 92.25 | 94.73 | 91.52 | 94.63 | +3.25% | 459,600 |
| 2026-07-27 | 91.33 | 91.81 | 90.46 | 91.65 | +1.05% | 382,500 |
| 2026-07-24 | 89.48 | 90.71 | 89.33 | 90.70 | +1.78% | 334,900 |
| 2026-07-23 | 90.41 | 90.41 | 88.47 | 89.11 | -1.81% | 596,500 |
| 2026-07-22 | 89.78 | 91.39 | 89.78 | 90.75 | +1.09% | 301,400 |
| 2026-07-21 | 90.05 | 90.69 | 89.53 | 89.77 | -0.59% | 506,800 |
| 2026-07-20 | 90.88 | 90.90 | 90.07 | 90.30 | -0.99% | 212,700 |
| 2026-07-17 | 92.25 | 92.37 | 90.73 | 91.20 | -1.26% | 241,500 |
| 2026-07-16 | 89.75 | 92.39 | 89.75 | 92.36 | +3.38% | 275,400 |
| 2026-07-15 | 89.40 | 90.14 | 88.65 | 89.34 | +0.33% | 254,700 |
| 2026-07-14 | 89.32 | 89.41 | 87.87 | 89.05 | -0.30% | 227,200 |
| 2026-07-13 | 90.14 | 91.16 | 89.14 | 89.32 | -0.85% | 380,500 |
| 2026-07-10 | 89.82 | 90.46 | 89.32 | 90.09 | +0.57% | 359,300 |
| 2026-07-09 | 89.79 | 90.29 | 89.07 | 89.58 | -0.23% | 457,100 |
| 2026-07-08 | 91.44 | 91.44 | 89.45 | 89.79 | -2.40% | 322,600 |
| 2026-07-07 | 92.80 | 93.30 | 91.72 | 92.00 | -0.25% | 587,500 |
| 2026-07-06 | 92.04 | 92.94 | 91.31 | 92.23 | -0.45% | 375,700 |
| 2026-07-03 | 93.09 | 93.31 | 92.34 | 92.65 | -0.12% | 144,679 |
| 2026-07-02 | 92.62 | 93.51 | 92.14 | 92.76 | +0.31% | 300,334 |
| 2026-06-30 | 92.27 | 92.50 | 91.38 | 92.47 | +0.20% | 383,136 |
| 2026-06-29 | 92.19 | 93.00 | 91.65 | 92.29 | -0.27% | 514,150 |
| 2026-06-26 | 92.29 | 93.00 | 91.58 | 92.54 | +0.41% | 333,921 |
| 2026-06-25 | 91.70 | 93.44 | 91.70 | 92.16 | +0.75% | 355,686 |
| 2026-06-24 | 89.66 | 91.97 | 89.38 | 91.47 | +2.52% | 419,141 |
| 2026-06-23 | 89.48 | 90.39 | 88.81 | 89.22 | -0.56% | 489,795 |
| 2026-06-22 | 87.70 | 89.93 | 87.70 | 89.72 | +2.00% | 363,408 |
| 2026-06-19 | 86.90 | 88.65 | 86.85 | 87.96 | +1.16% | 720,661 |
| 2026-06-18 | 86.04 | 88.67 | 86.04 | 86.95 | +0.71% | 658,756 |
| 2026-06-17 | 84.62 | 86.57 | 84.57 | 86.34 | +1.70% | 587,851 |
| 2026-06-16 | 83.86 | 84.97 | 83.64 | 84.90 | +0.96% | 570,016 |
| 2026-06-15 | 84.23 | 84.50 | 83.66 | 84.09 | +0.18% | 475,225 |
| 2026-06-12 | 84.50 | 85.24 | 83.49 | 83.94 | -0.12% | 485,417 |
| 2026-06-11 | 83.74 | 84.47 | 82.61 | 84.04 | +1.06% | 473,748 |
| 2026-06-10 | 83.40 | 83.81 | 82.65 | 83.16 | -0.35% | 376,270 |
| 2026-06-09 | 81.79 | 84.08 | 81.70 | 83.45 | +2.22% | 511,795 |
| 2026-06-08 | 83.25 | 84.37 | 81.60 | 81.64 | -2.23% | 676,302 |
| 2026-06-05 | 82.17 | 84.08 | 82.17 | 83.50 | +1.48% | 334,416 |
| 2026-06-04 | 83.85 | 84.89 | 81.88 | 82.28 | -1.09% | 422,875 |
| 2026-06-03 | 83.11 | 84.98 | 82.59 | 83.19 | -0.41% | 661,032 |
| 2026-06-02 | 83.45 | 85.57 | 82.21 | 83.53 | -0.08% | 766,715 |
| 2026-06-01 | 89.19 | 89.24 | 82.50 | 83.60 | -6.11% | 1,050,697 |
| 2026-05-29 | 88.29 | 89.45 | 88.29 | 89.04 | +0.85% | 536,530 |
| 2026-05-28 | 88.37 | 89.18 | 88.14 | 88.29 | -0.15% | 449,187 |
| 2026-05-27 | 88.94 | 90.02 | 87.99 | 88.42 | -0.65% | 308,098 |
| 2026-05-26 | 90.33 | 90.58 | 88.69 | 89.00 | -1.93% | 368,090 |
| 2026-05-25 | 90.35 | 91.11 | 90.35 | 90.75 | +0.86% | 146,804 |
| 2026-05-22 | 89.85 | 90.80 | 89.62 | 89.98 | +0.36% | 299,603 |
| 2026-05-21 | 88.56 | 90.49 | 88.05 | 89.66 | +1.31% | 412,293 |
| 2026-05-20 | 86.65 | 88.82 | 86.50 | 88.50 | +1.96% | 459,499 |
| 2026-05-19 | 86.83 | 88.87 | 86.46 | 86.80 | +0.30% | 564,726 |
| 2026-05-15 | 87.11 | 88.10 | 86.21 | 86.54 | -0.67% | 806,765 |
| 2026-05-14 | 84.51 | 87.94 | 84.46 | 87.12 | +3.15% | 619,288 |
| 2026-05-13 | 83.62 | 84.81 | 83.56 | 84.46 | +0.68% | 337,722 |
| 2026-05-12 | 83.42 | 84.33 | 83.42 | 83.89 | +0.55% | 274,113 |
| 2026-05-11 | 84.51 | 84.67 | 83.07 | 83.43 | -1.21% | 326,997 |
| 2026-05-08 | 85.25 | 85.85 | 84.35 | 84.45 | -0.64% | 293,157 |
| 2026-05-07 | 84.29 | 85.25 | 84.05 | 84.99 | +1.53% | 561,663 |
| 2026-05-06 | 84.10 | 84.38 | 83.15 | 83.71 | +0.26% | 832,669 |
| 2026-05-05 | 83.29 | 84.08 | 83.27 | 83.49 | +0.43% | 622,562 |
| 2026-05-04 | 84.79 | 85.00 | 83.12 | 83.13 | -2.11% | 393,760 |
| 2026-05-01 | 85.68 | 86.38 | 84.25 | 84.92 | -1.00% | 284,825 |
| 2026-04-30 | 84.26 | 85.99 | 84.26 | 85.78 | +2.02% | 333,494 |
| 2026-04-29 | 85.63 | 86.28 | 83.94 | 84.08 | -2.13% | 371,741 |
| 2026-04-28 | 86.28 | 86.77 | 85.88 | 85.91 | -0.22% | 268,431 |
| 2026-04-27 | 87.03 | 87.86 | 85.98 | 86.10 | -1.32% | 310,176 |
| 2026-04-24 | 86.99 | 87.79 | 86.86 | 87.25 | -0.17% | 198,193 |
| 2026-04-23 | 85.60 | 87.46 | 85.02 | 87.40 | +1.85% | 253,362 |
| 2026-04-22 | 86.78 | 87.08 | 85.72 | 85.81 | -0.91% | 275,083 |
| 2026-04-21 | 86.51 | 87.61 | 86.30 | 86.60 | +0.10% | 273,086 |
| 2026-04-20 | 87.55 | 87.59 | 86.16 | 86.51 | -1.07% | 380,134 |
| 2026-04-17 | 86.54 | 87.60 | 86.24 | 87.45 | +1.47% | 307,126 |
| 2026-04-16 | 87.73 | 88.14 | 86.09 | 86.18 | -1.54% | 223,717 |
| 2026-04-15 | 88.24 | 88.70 | 87.40 | 87.53 | -0.76% | 234,506 |
| 2026-04-14 | 88.52 | 89.05 | 87.74 | 88.20 | -0.36% | 259,679 |
| 2026-04-13 | 88.94 | 89.01 | 88.11 | 88.52 | -0.71% | 240,869 |
| 2026-04-10 | 89.00 | 90.78 | 88.90 | 89.15 | +0.63% | 312,597 |
| 2026-04-09 | 89.04 | 89.64 | 88.44 | 88.59 | -0.34% | 351,268 |
| 2026-04-08 | 87.49 | 89.36 | 87.46 | 88.89 | +3.11% | 388,399 |
| 2026-04-07 | 87.14 | 87.66 | 85.98 | 86.21 | -1.14% | 363,868 |
| 2026-04-06 | 87.44 | 87.96 | 86.97 | 87.20 | -0.45% | 166,528 |
| 2026-04-02 | 87.05 | 88.51 | 87.05 | 87.59 | -0.08% | 213,883 |
| 2026-04-01 | 87.47 | 88.54 | 87.19 | 87.66 | +0.57% | 258,058 |
| 2026-03-31 | 87.04 | 87.93 | 86.14 | 87.16 | +1.23% | 364,456 |
| 2026-03-30 | 84.71 | 87.64 | 83.61 | 86.10 | -0.35% | 424,689 |
| 2026-03-27 | 86.34 | 87.14 | 86.12 | 86.40 | -0.38% | 199,506 |
| 2026-03-26 | 87.18 | 88.28 | 86.63 | 86.73 | -0.88% | 254,982 |
| 2026-03-25 | 87.40 | 87.80 | 86.87 | 87.50 | +0.82% | 305,952 |
| 2026-03-24 | 85.65 | 88.80 | 85.61 | 86.79 | +0.42% | 355,211 |
| 2026-03-23 | 84.32 | 86.79 | 84.00 | 86.43 | +3.39% | 308,698 |
| 2026-03-20 | 83.76 | 84.76 | 83.41 | 83.60 | -0.41% | 755,145 |
| 2026-03-19 | 83.84 | 85.13 | 82.84 | 83.94 | -1.01% | 419,783 |
| 2026-03-18 | 85.35 | 85.98 | 84.21 | 84.80 | -1.17% | 405,770 |
| 2026-03-17 | 86.54 | 86.73 | 85.52 | 85.80 | -0.65% | 217,380 |
| 2026-03-16 | 86.72 | 86.72 | 85.68 | 86.36 | +0.00% | 309,165 |
| 2026-03-13 | 85.69 | 87.00 | 85.69 | 86.36 | +1.03% | 420,518 |
| 2026-03-12 | 84.85 | 86.06 | 84.74 | 85.48 | +0.27% | 327,114 |
| 2026-03-11 | 85.49 | 86.16 | 85.04 | 85.25 | -0.49% | 357,776 |
| 2026-03-10 | 87.17 | 87.84 | 85.46 | 85.67 | -1.84% | 533,224 |
| 2026-03-09 | 86.00 | 87.39 | 84.81 | 87.28 | +0.53% | 456,889 |
| 2026-03-06 | 90.06 | 90.21 | 86.61 | 86.82 | -3.88% | 478,151 |
| 2026-03-05 | 91.95 | 92.13 | 90.00 | 90.32 | -1.54% | 361,089 |
| 2026-03-04 | 91.96 | 92.90 | 90.84 | 91.73 | -0.42% | 351,936 |
| 2026-03-03 | 93.25 | 93.39 | 89.87 | 92.12 | -1.77% | 599,645 |
| 2026-03-02 | 93.79 | 94.28 | 91.50 | 93.78 | -1.16% | 584,304 |
| 2026-02-27 | 88.70 | 95.00 | 88.47 | 94.88 | +6.86% | 1,018,533 |
| 2026-02-26 | 87.22 | 88.81 | 85.20 | 88.79 | -0.25% | 551,645 |
| 2026-02-25 | 90.80 | 90.96 | 87.62 | 89.01 | -2.80% | 451,547 |
| 2026-02-24 | 91.04 | 91.74 | 89.44 | 91.57 | +0.83% | 471,596 |
| 2026-02-23 | 88.60 | 90.85 | 87.82 | 90.82 | +3.02% | 505,663 |
| 2026-02-20 | 87.88 | 88.22 | 87.13 | 88.16 | +0.31% | 243,321 |
| 2026-02-19 | 87.10 | 87.96 | 86.40 | 87.89 | +0.96% | 251,272 |
| 2026-02-18 | 87.76 | 87.76 | 86.33 | 87.05 | -0.72% | 309,240 |
| 2026-02-17 | 86.04 | 87.89 | 85.74 | 87.68 | +1.55% | 500,133 |
| 2026-02-13 | 85.46 | 86.42 | 85.31 | 86.34 | +1.08% | 274,843 |
| 2026-02-12 | 86.86 | 86.99 | 85.15 | 85.42 | -1.40% | 308,546 |
| 2026-02-11 | 86.55 | 87.21 | 85.98 | 86.63 | +0.19% | 208,401 |
| 2026-02-10 | 85.71 | 86.57 | 85.03 | 86.47 | +1.13% | 180,540 |
| 2026-02-09 | 85.53 | 86.70 | 84.79 | 85.50 | -0.48% | 379,036 |
| 2026-02-06 | 84.91 | 85.99 | 84.83 | 85.91 | +1.31% | 247,224 |
| 2026-02-05 | 85.80 | 85.99 | 84.42 | 84.80 | -1.50% | 363,424 |
| 2026-02-04 | 84.27 | 86.44 | 84.27 | 86.09 | +2.68% | 373,667 |
| 2026-02-03 | 83.10 | 83.97 | 82.40 | 83.84 | +0.46% | 379,551 |
| 2026-02-02 | 81.89 | 83.54 | 81.81 | 83.46 | +1.71% | 622,405 |
| 2026-01-30 | 81.22 | 83.01 | 81.14 | 82.06 | +0.98% | 504,685 |
| 2026-01-29 | 83.93 | 84.39 | 80.46 | 81.26 | -3.50% | 537,224 |
| 2026-01-28 | 86.57 | 87.05 | 84.18 | 84.21 | -3.03% | 402,532 |
| 2026-01-27 | 86.60 | 87.39 | 86.10 | 86.84 | +0.67% | 237,160 |
| 2026-01-26 | 87.45 | 87.53 | 85.22 | 86.26 | -0.96% | 360,213 |
| 2026-01-23 | 88.58 | 88.80 | 86.88 | 87.10 | -1.75% | 259,976 |
| 2026-01-22 | 87.61 | 89.16 | 87.58 | 88.65 | +1.87% | 301,086 |
| 2026-01-21 | 85.74 | 87.73 | 85.60 | 87.02 | +1.55% | 281,574 |
| 2026-01-20 | 85.11 | 85.78 | 84.48 | 85.69 | +1.11% | 344,511 |
| 2026-01-19 | 85.07 | 85.48 | 84.08 | 84.75 | -0.78% | 182,834 |
| 2026-01-16 | 85.92 | 86.16 | 85.24 | 85.42 | -0.33% | 293,911 |
| 2026-01-15 | 87.27 | 87.27 | 85.16 | 85.70 | -1.75% | 352,857 |
| 2026-01-14 | 87.20 | 87.99 | 86.81 | 87.23 | +0.08% | 219,575 |
| 2026-01-13 | 87.44 | 87.83 | 86.77 | 87.16 | -0.37% | 343,359 |
| 2026-01-12 | 88.65 | 88.66 | 87.13 | 87.48 | -1.29% | 185,097 |
| 2026-01-09 | 88.39 | 89.11 | 88.04 | 88.62 | +0.28% | 165,341 |
| 2026-01-08 | 86.77 | 89.10 | 86.59 | 88.37 | +1.81% | 297,253 |
| 2026-01-07 | 87.15 | 88.06 | 86.51 | 86.80 | -0.39% | 219,481 |
| 2026-01-06 | 86.84 | 87.66 | 86.84 | 87.14 | +0.21% | 118,154 |
| 2026-01-05 | 87.57 | 88.43 | 86.85 | 86.96 | -0.81% | 159,784 |
| 2026-01-02 | 86.63 | 87.68 | 86.35 | 87.67 | +1.12% | 119,189 |
| 2025-12-31 | 86.89 | 86.96 | 86.22 | 86.70 | -0.29% | 172,496 |
| 2025-12-30 | 86.30 | 87.19 | 86.30 | 86.95 | +0.81% | 184,318 |
| 2025-12-29 | 86.54 | 86.64 | 85.71 | 86.25 | -0.30% | 202,425 |
| 2025-12-24 | 87.42 | 87.47 | 86.51 | 86.51 | -1.31% | 94,312 |
| 2025-12-23 | 86.87 | 88.37 | 86.65 | 87.66 | +1.04% | 403,251 |
| 2025-12-22 | 85.64 | 86.88 | 84.64 | 86.76 | +1.36% | 319,873 |
| 2025-12-19 | 86.62 | 86.81 | 85.42 | 85.60 | -1.13% | 1,157,832 |
| 2025-12-18 | 85.74 | 86.63 | 85.37 | 86.58 | +1.00% | 319,712 |
| 2025-12-17 | 82.77 | 85.81 | 82.42 | 85.72 | +3.48% | 355,941 |
| 2025-12-16 | 83.52 | 83.81 | 82.03 | 82.84 | -1.06% | 373,265 |
| 2025-12-15 | 84.83 | 85.39 | 83.59 | 83.73 | -1.25% | 368,136 |
| 2025-12-12 | 84.66 | 84.84 | 83.35 | 84.79 | +0.47% | 346,234 |
| 2025-12-11 | 83.02 | 84.45 | 83.02 | 84.39 | +1.65% | 215,700 |
| 2025-12-10 | 81.57 | 83.09 | 81.40 | 83.02 | +1.72% | 316,419 |
| 2025-12-09 | 81.95 | 82.13 | 81.25 | 81.62 | -0.35% | 266,316 |
| 2025-12-08 | 82.97 | 83.19 | 81.84 | 81.91 | -1.34% | 200,864 |
| 2025-12-05 | 83.86 | 83.88 | 82.74 | 83.02 | -0.93% | 203,089 |
| 2025-12-04 | 83.78 | 84.42 | 83.45 | 83.80 | +0.02% | 148,468 |
| 2025-12-03 | 83.57 | 83.95 | 82.91 | 83.78 | +0.10% | 190,302 |
| 2025-12-02 | 84.50 | 84.99 | 83.66 | 83.70 | -0.95% | 291,625 |
| 2025-12-01 | 84.98 | 85.20 | 84.22 | 84.50 | -1.11% | 261,320 |
| 2025-11-28 | 85.93 | 85.93 | 83.97 | 85.45 | -0.51% | 351,933 |
| 2025-11-27 | 85.68 | 85.92 | 85.37 | 85.89 | +0.32% | 59,250 |
| 2025-11-26 | 84.81 | 85.76 | 84.75 | 85.62 | +0.86% | 260,890 |
| 2025-11-25 | 83.92 | 85.64 | 83.92 | 84.89 | +1.88% | 351,559 |
| 2025-11-24 | 83.89 | 83.89 | 82.85 | 83.32 | -0.54% | 513,612 |
| 2025-11-21 | 83.61 | 84.17 | 83.35 | 83.77 | +0.35% | 366,501 |
| 2025-11-20 | 84.90 | 85.05 | 83.40 | 83.48 | -1.35% | 256,814 |
| 2025-11-19 | 84.70 | 84.73 | 83.79 | 84.62 | -0.05% | 180,985 |
| 2025-11-18 | 84.29 | 85.50 | 84.29 | 84.66 | +0.12% | 362,025 |
| 2025-11-17 | 87.76 | 88.00 | 83.88 | 84.56 | -3.62% | 507,272 |
| 2025-11-14 | 87.11 | 88.28 | 85.12 | 87.74 | +0.29% | 784,223 |
| 2025-11-13 | 87.37 | 89.06 | 87.19 | 87.49 | +0.14% | 818,246 |
| 2025-11-12 | 84.00 | 87.54 | 83.51 | 87.37 | +7.33% | 816,925 |
| 2025-11-11 | 80.14 | 81.47 | 79.93 | 81.40 | +1.92% | 291,654 |
| 2025-11-10 | 79.51 | 80.13 | 78.73 | 79.87 | +0.95% | 324,318 |
| 2025-11-07 | 77.78 | 79.14 | 77.67 | 79.12 | +1.64% | 309,016 |
| 2025-11-06 | 78.34 | 78.46 | 77.46 | 77.84 | -1.19% | 268,076 |
| 2025-11-05 | 77.67 | 78.81 | 77.61 | 78.78 | +1.49% | 376,427 |
| 2025-11-04 | 77.66 | 78.23 | 76.98 | 77.62 | +0.26% | 331,497 |
| 2025-11-03 | 78.44 | 78.59 | 76.81 | 77.42 | -1.05% | 206,360 |
| 2025-10-31 | 77.80 | 78.50 | 77.00 | 78.24 | +0.57% | 188,615 |
| 2025-10-30 | 77.88 | 78.58 | 77.58 | 77.80 | -0.37% | 288,131 |
| 2025-10-29 | 79.64 | 79.70 | 77.76 | 78.09 | -2.34% | 325,084 |
| 2025-10-28 | 80.42 | 80.42 | 79.28 | 79.96 | -0.60% | 238,857 |
| 2025-10-27 | 81.43 | 81.96 | 80.28 | 80.44 | -0.76% | 280,796 |
| 2025-10-24 | 80.35 | 81.25 | 79.85 | 81.06 | +1.06% | 258,077 |
| 2025-10-23 | 79.67 | 80.37 | 79.17 | 80.21 | +0.77% | 273,536 |
| 2025-10-22 | 78.37 | 79.76 | 77.66 | 79.60 | +1.83% | 311,257 |
| 2025-10-21 | 76.66 | 78.48 | 76.44 | 78.17 | +1.94% | 388,040 |
| 2025-10-20 | 77.30 | 77.35 | 76.13 | 76.68 | -0.81% | 371,553 |
| 2025-10-17 | 76.22 | 77.66 | 76.21 | 77.31 | +2.03% | 268,335 |
| 2025-10-16 | 75.52 | 76.30 | 75.37 | 75.77 | +0.04% | 178,785 |
| 2025-10-15 | 75.74 | 75.82 | 74.69 | 75.74 | +0.16% | 381,659 |
| 2025-10-14 | 76.00 | 76.40 | 75.51 | 75.62 | -0.26% | 333,622 |
| 2025-10-10 | 76.81 | 77.26 | 75.74 | 75.82 | -1.02% | 174,488 |
| 2025-10-09 | 76.82 | 77.48 | 76.26 | 76.60 | -0.49% | 231,917 |
| 2025-10-08 | 77.18 | 77.21 | 76.56 | 76.98 | -0.06% | 246,515 |
| 2025-10-07 | 77.39 | 77.69 | 76.73 | 77.03 | -0.10% | 252,995 |
| 2025-10-06 | 78.10 | 78.10 | 76.72 | 77.11 | -1.06% | 270,205 |
| 2025-10-03 | 78.12 | 78.59 | 76.88 | 77.94 | -0.32% | 264,375 |
| 2025-10-02 | 77.50 | 78.29 | 77.28 | 78.19 | -0.03% | 377,442 |
| 2025-10-01 | 78.14 | 79.16 | 77.93 | 78.21 | -0.29% | 252,669 |
| 2025-09-30 | 78.19 | 78.64 | 77.80 | 78.44 | +0.29% | 214,472 |
| 2025-09-29 | 79.96 | 80.00 | 77.65 | 78.21 | -1.84% | 495,239 |
| 2025-09-26 | 79.06 | 79.80 | 78.79 | 79.68 | +0.92% | 298,553 |
| 2025-09-25 | 80.01 | 80.64 | 78.24 | 78.95 | -1.42% | 970,559 |
| 2025-09-24 | 79.55 | 80.50 | 79.55 | 80.09 | +0.74% | 223,754 |
| 2025-09-23 | 79.61 | 79.95 | 79.25 | 79.50 | +0.01% | 426,398 |
| 2025-09-22 | 79.81 | 80.05 | 79.40 | 79.49 | -0.41% | 393,880 |
| 2025-09-19 | 80.80 | 80.84 | 79.73 | 79.82 | -0.41% | 1,157,791 |
| 2025-09-18 | 79.99 | 80.65 | 79.99 | 80.15 | +0.38% | 292,334 |
| 2025-09-17 | 80.59 | 81.98 | 79.55 | 79.85 | -0.86% | 161,103 |
| 2025-09-16 | 80.00 | 80.59 | 79.76 | 80.54 | +0.68% | 300,172 |
| 2025-09-15 | 79.77 | 80.17 | 79.49 | 80.00 | -0.05% | 178,118 |
| 2025-09-12 | 80.63 | 80.77 | 80.01 | 80.04 | -1.27% | 107,903 |
| 2025-09-11 | 80.45 | 81.10 | 80.07 | 81.07 | +1.44% | 411,346 |
| 2025-09-10 | 81.21 | 81.21 | 79.83 | 79.92 | -1.61% | 250,354 |
| 2025-09-09 | 80.92 | 81.70 | 80.13 | 81.23 | +0.32% | 254,610 |
| 2025-09-08 | 80.49 | 81.18 | 79.73 | 80.97 | +0.67% | 276,146 |
| 2025-09-05 | 82.00 | 82.02 | 80.22 | 80.43 | -1.69% | 293,140 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+10.37%). Pire mois : Mars (-5.74%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de CCL Industries Inc (CCL-B.TO) ?
92.16 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CCL-B.TO ?
Plus haut à 98.59 et plus bas à 74.69 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de CCL Industries Inc ?
Historiquement, le mois le plus fort de CCL-B.TO a été Nov (moyenne +10.37%) et le plus faible Mars (moyenne -5.74%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 420 bougies quotidiennes du data lake Closelook.