CCL-B | CCL Industries Inc Stock Profile
- Materials
- CCL Industries Inc. manufactures and sells labels, consumer printable media products, technology-driven label solutions, polymer banknote substrates, and specialty films. It operates through CCL, Avery, Checkpoint, and Innovia segments. The CCL segment converts pressure sensitive and extruded film materials for a range of decorative, instructional, security, and functional applications for government institutions and global customers in consumer packaging, healthcare, chemicals, consumer durables, electronic device, and automotive markets. The Avery segment supplies labels, specialty converted media, and software solutions to enable short-run digital printing in businesses and homes alongside complementary products sold through distributors, mass-market stores, and e-commerce retailers. The Checkpoint segment engages in developing radio frequency and radio frequency identification-based technology systems for loss prevention and inventory management applications, including labeling and tagging solutions for the retail and apparel industries. The Innovia segment supplies biaxially oriented polypropylene films to customers in the pressure sensitive label materials, flexible packaging, and consumer packaged goods industries. The company operates in Canada, the United States, Puerto Rico, Mexico, Brazil, Chile, Argentina, Europe, Asia, Australia, the Middle East, Africa, and New Zealand. CCL Industries Inc. was founded in 1951 and is headquartered in Toronto, Canada.
- Chart
- Historical Data
Historical charts and key stats for CCL-B – CCL Industries Inc
Code Name GicSector Beta 52WeekHigh 52WeekLow 50DayMA 200DayMA SharesShort SharesShortPriorMonth ShortRatio ShortPercent CCL-B CCL Industries Inc Materials 0.608 83.65 64.66 77.74 75.52 1,084,550 1,149,161 4.51 0.0092 Historical pricing data for CCL-B – CCL Industries Inc
code ex date close CCL-B TO 11/07/2025 79.35 CCL-B TO 10/07/2025 79.55 CCL-B TO 09/07/2025 80.05 CCL-B TO 08/07/2025 80.65 CCL-B TO 07/07/2025 79.72 CCL-B TO 04/07/2025 80.37 CCL-B TO 03/07/2025 80.77 CCL-B TO 02/07/2025 80.76 CCL-B TO 30/06/2025 79.41 CCL-B TO 27/06/2025 79.31 CCL-B TO 26/06/2025 79.04 CCL-B TO 25/06/2025 77.90 CCL-B TO 24/06/2025 78.53 CCL-B TO 23/06/2025 78.27 CCL-B TO 20/06/2025 77.88 CCL-B TO 19/06/2025 76.96 CCL-B TO 18/06/2025 77.30 CCL-B TO 17/06/2025 77.75 CCL-B TO 16/06/2025 78.05 CCL-B TO 13/06/2025 77.63 CCL-B TO 12/06/2025 78.02 CCL-B TO 11/06/2025 78.61 CCL-B TO 10/06/2025 77.72 CCL-B TO 09/06/2025 77.90 CCL-B TO 06/06/2025 78.15 CCL-B TO 05/06/2025 78.02 CCL-B TO 04/06/2025 78.43 CCL-B TO 03/06/2025 78.70 CCL-B TO 02/06/2025 79.49 CCL-B TO 30/05/2025 80.03 CCL-B TO 29/05/2025 79.68 CCL-B TO 28/05/2025 79.84 CCL-B TO 27/05/2025 80.06 CCL-B TO 26/05/2025 78.57 CCL-B TO 23/05/2025 78.56 CCL-B TO 22/05/2025 78.53 CCL-B TO 21/05/2025 78.24 CCL-B TO 20/05/2025 78.62 CCL-B TO 16/05/2025 78.22 CCL-B TO 15/05/2025 77.30 CCL-B TO 14/05/2025 76.46 CCL-B TO 13/05/2025 76.36 CCL-B TO 12/05/2025 78.40 CCL-B TO 09/05/2025 78.05 CCL-B TO 08/05/2025 77.26 CCL-B TO 07/05/2025 72.14 CCL-B TO 06/05/2025 71.11 CCL-B TO 05/05/2025 70.54 CCL-B TO 02/05/2025 70.98 CCL-B TO 01/05/2025 71.17 CCL-B TO 30/04/2025 72.04 CCL-B TO 29/04/2025 71.54 CCL-B TO 28/04/2025 71.05 CCL-B TO 25/04/2025 70.16 CCL-B TO 24/04/2025 69.44 CCL-B TO 23/04/2025 68.35 CCL-B TO 22/04/2025 68.60 CCL-B TO 21/04/2025 68.64 CCL-B TO 17/04/2025 68.62 CCL-B TO 16/04/2025 68.87 CCL-B TO 15/04/2025 68.23 CCL-B TO 14/04/2025 68.17 CCL-B TO 11/04/2025 67.75 CCL-B TO 10/04/2025 65.68 CCL-B TO 09/04/2025 68.35 CCL-B TO 08/04/2025 65.76 CCL-B TO 07/04/2025 67.34 CCL-B TO 04/04/2025 67.61 CCL-B TO 03/04/2025 70.27 CCL-B TO 02/04/2025 69.78 CCL-B TO 01/04/2025 69.74 CCL-B TO 31/03/2025 70.29 CCL-B TO 28/03/2025 69.35 CCL-B TO 27/03/2025 70.45 CCL-B TO 26/03/2025 71.12 CCL-B TO 25/03/2025 71.62 CCL-B TO 24/03/2025 72.06 CCL-B TO 21/03/2025 71.38 CCL-B TO 20/03/2025 72.03 CCL-B TO 19/03/2025 73.15 CCL-B TO 18/03/2025 71.29 CCL-B TO 17/03/2025 71.68 CCL-B TO 14/03/2025 71.72 CCL-B TO 13/03/2025 70.28 CCL-B TO 12/03/2025 71.35 CCL-B TO 11/03/2025 71.02 CCL-B TO 10/03/2025 73.37 CCL-B TO 07/03/2025 74.82 CCL-B TO 06/03/2025 72.09 CCL-B TO 05/03/2025 71.51 CCL-B TO 04/03/2025 72.31 CCL-B TO 03/03/2025 73.54 CCL-B TO 28/02/2025 74.23 CCL-B TO 27/02/2025 73.84 CCL-B TO 26/02/2025 73.80 CCL-B TO 25/02/2025 74.32 CCL-B TO 24/02/2025 72.65 CCL-B TO 21/02/2025 72.93 CCL-B TO 20/02/2025 73.96 CCL-B TO 19/02/2025 70.65 CCL-B TO 18/02/2025 70.50 CCL-B TO 14/02/2025 69.91 CCL-B TO 13/02/2025 70.73 CCL-B TO 12/02/2025 70.29 CCL-B TO 11/02/2025 69.62 CCL-B TO 10/02/2025 69.40 CCL-B TO 07/02/2025 69.00 CCL-B TO 06/02/2025 69.64 CCL-B TO 05/02/2025 71.30 CCL-B TO 04/02/2025 71.34 CCL-B TO 03/02/2025 71.22 CCL-B TO 31/01/2025 72.19 CCL-B TO 30/01/2025 73.61 CCL-B TO 29/01/2025 73.30 CCL-B TO 28/01/2025 73.34 CCL-B TO 27/01/2025 74.56 CCL-B TO 24/01/2025 74.75 CCL-B TO 23/01/2025 75.32 CCL-B TO 22/01/2025 74.25 CCL-B TO 21/01/2025 73.00 CCL-B TO 20/01/2025 71.72 CCL-B TO 17/01/2025 71.44 CCL-B TO 16/01/2025 72.09 CCL-B TO 15/01/2025 72.29 CCL-B TO 14/01/2025 71.25 CCL-B TO 13/01/2025 71.83 CCL-B TO 10/01/2025 72.39 CCL-B TO 09/01/2025 73.00 CCL-B TO 08/01/2025 72.69 CCL-B TO 07/01/2025 72.12 CCL-B TO 06/01/2025 71.46 CCL-B TO 03/01/2025 73.00 CCL-B TO 02/01/2025 73.62 CCL-B TO 31/12/2024 73.95 CCL-B TO 30/12/2024 73.47 CCL-B TO 27/12/2024 74.21 CCL-B TO 24/12/2024 74.58 CCL-B TO 23/12/2024 74.43 CCL-B TO 20/12/2024 73.56 CCL-B TO 19/12/2024 74.40 CCL-B TO 18/12/2024 73.04 CCL-B TO 17/12/2024 73.99 CCL-B TO 16/12/2024 74.39 CCL-B TO 13/12/2024 74.71 CCL-B TO 12/12/2024 74.37 CCL-B TO 11/12/2024 75.05 CCL-B TO 10/12/2024 74.85 CCL-B TO 09/12/2024 75.08 CCL-B TO 06/12/2024 77.00 CCL-B TO 05/12/2024 77.13 CCL-B TO 04/12/2024 78.40 CCL-B TO 03/12/2024 78.72 CCL-B TO 02/12/2024 78.23 CCL-B TO 29/11/2024 77.61 CCL-B TO 28/11/2024 77.28 CCL-B TO 27/11/2024 76.92 CCL-B TO 26/11/2024 75.97 CCL-B TO 25/11/2024 77.26 CCL-B TO 22/11/2024 77.68 CCL-B TO 21/11/2024 77.42 CCL-B TO 20/11/2024 78.00 CCL-B TO 19/11/2024 76.11 CCL-B TO 18/11/2024 76.60 CCL-B TO 15/11/2024 77.12 CCL-B TO 14/11/2024 78.75 CCL-B TO 13/11/2024 81.40 CCL-B TO 12/11/2024 82.40 CCL-B TO 11/11/2024 80.88 CCL-B TO 08/11/2024 81.19 CCL-B TO 07/11/2024 81.90 CCL-B TO 06/11/2024 82.53 CCL-B TO 05/11/2024 82.23 CCL-B TO 04/11/2024 81.29 CCL-B TO 01/11/2024 81.85 CCL-B TO 31/10/2024 81.22 CCL-B TO 30/10/2024 83.63 CCL-B TO 29/10/2024 83.27 CCL-B TO 28/10/2024 84.20 CCL-B TO 25/10/2024 82.73 CCL-B TO 24/10/2024 82.70 CCL-B TO 23/10/2024 82.32 CCL-B TO 22/10/2024 82.03 CCL-B TO 21/10/2024 82.47 CCL-B TO 18/10/2024 83.30 CCL-B TO 17/10/2024 84.01 CCL-B TO 16/10/2024 82.53 CCL-B TO 15/10/2024 81.95 CCL-B TO 11/10/2024 81.34 CCL-B TO 10/10/2024 80.51 CCL-B TO 09/10/2024 80.35 CCL-B TO 08/10/2024 79.49 CCL-B TO 07/10/2024 79.17 CCL-B TO 04/10/2024 79.75 CCL-B TO 03/10/2024 79.55 CCL-B TO 02/10/2024 79.91 CCL-B TO 01/10/2024 81.24 CCL-B TO 30/09/2024 82.45 CCL-B TO 27/09/2024 81.72 CCL-B TO 26/09/2024 81.96 CCL-B TO 25/09/2024 81.72 CCL-B TO 24/09/2024 82.06 CCL-B TO 23/09/2024 81.81 CCL-B TO 20/09/2024 81.62 CCL-B TO 19/09/2024 82.02 CCL-B TO 18/09/2024 80.45 CCL-B TO 17/09/2024 80.86 CCL-B TO 16/09/2024 81.47 CCL-B TO 13/09/2024 80.85 CCL-B TO 12/09/2024 80.99 CCL-B TO 11/09/2024 81.47 CCL-B TO 10/09/2024 80.80 CCL-B TO 09/09/2024 81.03 CCL-B TO 06/09/2024 79.61 CCL-B TO 05/09/2024 79.38 CCL-B TO 04/09/2024 78.49 CCL-B TO 03/09/2024 77.65 CCL-B TO 30/08/2024 77.05 CCL-B TO 29/08/2024 76.62 CCL-B TO 28/08/2024 77.39 CCL-B TO 27/08/2024 77.44 CCL-B TO 26/08/2024 77.60 CCL-B TO 23/08/2024 77.09 CCL-B TO 22/08/2024 76.75 CCL-B TO 21/08/2024 76.80 CCL-B TO 20/08/2024 76.72 CCL-B TO 19/08/2024 77.41 CCL-B TO 16/08/2024 78.19 CCL-B TO 15/08/2024 77.65 CCL-B TO 14/08/2024 74.69 CCL-B TO 13/08/2024 74.64 CCL-B TO 12/08/2024 73.39 CCL-B TO 09/08/2024 73.92 CCL-B TO 08/08/2024 71.02 CCL-B TO 07/08/2024 70.01 CCL-B TO 06/08/2024 70.44 CCL-B TO 02/08/2024 72.33 CCL-B TO 01/08/2024 74.13 CCL-B TO 31/07/2024 75.11 CCL-B TO 30/07/2024 74.19 CCL-B TO 29/07/2024 74.23 CCL-B TO 26/07/2024 74.57 CCL-B TO 25/07/2024 74.75 CCL-B TO 24/07/2024 74.49 CCL-B TO 23/07/2024 74.11 CCL-B TO 22/07/2024 73.20 CCL-B TO 19/07/2024 73.40 CCL-B TO 18/07/2024 72.93 CCL-B TO 17/07/2024 73.79 CCL-B TO 16/07/2024 73.51 CCL-B TO 15/07/2024 71.87 CCL-B TO 12/07/2024 72.98 CCL-B TO 11/07/2024 72.78 CCL-B TO 10/07/2024 71.36 CCL-B TO 09/07/2024 70.73 CCL-B TO 08/07/2024 70.90 CCL-B TO 05/07/2024 70.38 CCL-B TO 04/07/2024 71.09 CCL-B TO 03/07/2024 71.20 CCL-B TO 02/07/2024 70.67 CCL-B TO 28/06/2024 71.94 CCL-B TO 27/06/2024 72.34 CCL-B TO 26/06/2024 71.85 CCL-B TO 25/06/2024 72.08 CCL-B TO 24/06/2024 72.21 CCL-B TO 21/06/2024 71.04 CCL-B TO 20/06/2024 70.85 CCL-B TO 19/06/2024 70.44 CCL-B TO 18/06/2024 71.69 CCL-B TO 17/06/2024 71.33 CCL-B TO 14/06/2024 72.68 CCL-B TO 13/06/2024 71.65 CCL-B TO 12/06/2024 72.45 CCL-B TO 11/06/2024 72.55 CCL-B TO 10/06/2024 71.89 CCL-B TO 07/06/2024 72.06 CCL-B TO 06/06/2024 72.08 CCL-B TO 05/06/2024 71.10 CCL-B TO 04/06/2024 70.28 CCL-B TO 03/06/2024 69.81 CCL-B TO 31/05/2024 70.25 CCL-B TO 30/05/2024 68.79 CCL-B TO 29/05/2024 69.12 CCL-B TO 28/05/2024 70.10 CCL-B TO 27/05/2024 71.28 CCL-B TO 24/05/2024 72.01 CCL-B TO 23/05/2024 71.08 CCL-B TO 22/05/2024 71.35 CCL-B TO 21/05/2024 71.12 CCL-B TO 17/05/2024 71.69 CCL-B TO 16/05/2024 71.64 CCL-B TO 15/05/2024 72.02 CCL-B TO 14/05/2024 72.75 CCL-B TO 13/05/2024 72.42 CCL-B TO 10/05/2024 70.73 CCL-B TO 09/05/2024 70.69 CCL-B TO 08/05/2024 73.11 CCL-B TO 07/05/2024 72.36 CCL-B TO 06/05/2024 71.49 CCL-B TO 03/05/2024 71.19 CCL-B TO 02/05/2024 70.50 CCL-B TO 01/05/2024 70.81 CCL-B TO 30/04/2024 70.30 CCL-B TO 29/04/2024 70.53 CCL-B TO 26/04/2024 71.00 CCL-B TO 25/04/2024 70.75 CCL-B TO 24/04/2024 70.60 CCL-B TO 23/04/2024 71.28 CCL-B TO 22/04/2024 70.92 CCL-B TO 19/04/2024 70.58 CCL-B TO 18/04/2024 70.82 CCL-B TO 17/04/2024 70.14 CCL-B TO 16/04/2024 69.57 CCL-B TO 15/04/2024 68.90 CCL-B TO 12/04/2024 68.61 CCL-B TO 11/04/2024 69.15 CCL-B TO 10/04/2024 69.29 CCL-B TO 09/04/2024 69.97 CCL-B TO 08/04/2024 69.24 CCL-B TO 05/04/2024 69.15 CCL-B TO 04/04/2024 67.52 CCL-B TO 03/04/2024 67.94 CCL-B TO 02/04/2024 68.98 CCL-B TO 01/04/2024 69.48 CCL-B TO 28/03/2024 69.23 CCL-B TO 27/03/2024 69.49 CCL-B TO 26/03/2024 69.89 CCL-B TO 25/03/2024 70.04 CCL-B TO 22/03/2024 71.14 CCL-B TO 21/03/2024 71.37 CCL-B TO 20/03/2024 71.49 CCL-B TO 19/03/2024 71.20 CCL-B TO 18/03/2024 70.82 CCL-B TO 15/03/2024 71.35 CCL-B TO 14/03/2024 71.57 CCL-B TO 13/03/2024 73.17 CCL-B TO 12/03/2024 73.79 CCL-B TO 11/03/2024 73.57 CCL-B TO 08/03/2024 72.96 CCL-B TO 07/03/2024 72.85 CCL-B TO 06/03/2024 71.18 CCL-B TO 05/03/2024 69.53 CCL-B TO 04/03/2024 68.76 CCL-B TO 01/03/2024 69.73 CCL-B TO 29/02/2024 69.18 CCL-B TO 28/02/2024 69.90 CCL-B TO 27/02/2024 69.13 CCL-B TO 26/02/2024 68.97 CCL-B TO 23/02/2024 68.94 CCL-B TO 22/02/2024 68.02 CCL-B TO 21/02/2024 58.42 CCL-B TO 20/02/2024 58.63 CCL-B TO 16/02/2024 58.38 CCL-B TO 15/02/2024 58.94 CCL-B TO 14/02/2024 57.56 CCL-B TO 13/02/2024 56.88 CCL-B TO 12/02/2024 57.09 CCL-B TO 09/02/2024 56.56 CCL-B TO 08/02/2024 56.40 CCL-B TO 07/02/2024 57.37 CCL-B TO 06/02/2024 57.35 CCL-B TO 05/02/2024 56.14 CCL-B TO 02/02/2024 57.25 CCL-B TO 01/02/2024 57.70 CCL-B TO 31/01/2024 57.54 CCL-B TO 30/01/2024 58.23 CCL-B TO 29/01/2024 58.77 CCL-B TO 26/01/2024 58.93 CCL-B TO 25/01/2024 58.15 CCL-B TO 24/01/2024 57.71 CCL-B TO 23/01/2024 57.71 CCL-B TO 22/01/2024 57.16 CCL-B TO 19/01/2024 56.95 CCL-B TO 18/01/2024 56.63 CCL-B TO 17/01/2024 55.99 CCL-B TO 16/01/2024 56.64 CCL-B TO 15/01/2024 56.89 CCL-B TO 12/01/2024 57.87 CCL-B TO 11/01/2024 57.29 CCL-B TO 10/01/2024 56.96 CCL-B TO 09/01/2024 57.24 CCL-B TO 08/01/2024 57.86 CCL-B TO 05/01/2024 58.11 CCL-B TO 04/01/2024 58.74 CCL-B TO 03/01/2024 57.85 CCL-B TO 02/01/2024 58.48 CCL-B TO 29/12/2023 59.59 CCL-B TO 28/12/2023 59.34 CCL-B TO 27/12/2023 59.24 CCL-B TO 22/12/2023 59.70 CCL-B TO 21/12/2023 59.18 CCL-B TO 20/12/2023 58.21 CCL-B TO 19/12/2023 59.73 CCL-B TO 18/12/2023 59.47 CCL-B TO 15/12/2023 58.73 CCL-B TO 14/12/2023 60.18 CCL-B TO 13/12/2023 61.16 CCL-B TO 12/12/2023 60.51 CCL-B TO 11/12/2023 60.08 CCL-B TO 08/12/2023 59.61 CCL-B TO 07/12/2023 59.20 CCL-B TO 06/12/2023 58.18 CCL-B TO 05/12/2023 55.92 CCL-B TO 04/12/2023 57.07 CCL-B TO 01/12/2023 57.56 CCL-B TO 30/11/2023 55.93 CCL-B TO 29/11/2023 56.21 CCL-B TO 28/11/2023 56.29 CCL-B TO 27/11/2023 56.71 CCL-B TO 24/11/2023 57.80 CCL-B TO 23/11/2023 57.74 CCL-B TO 22/11/2023 57.96 CCL-B TO 21/11/2023 57.68 CCL-B TO 20/11/2023 58.26 CCL-B TO 17/11/2023 58.28 CCL-B TO 16/11/2023 58.57 CCL-B TO 15/11/2023 58.10 CCL-B TO 14/11/2023 58.66 CCL-B TO 13/11/2023 56.80 CCL-B TO 10/11/2023 53.96 CCL-B TO 09/11/2023 53.92
CCL-B | CCL Industries Inc Peers
Code | Name | GicSector | MarketCap | Beta | 52WeekHigh | 52WeekLow | 50DayMA | 200DayMA | SharesShort | SharesShortPriorMonth | ShortRatio | ShortPercent | slug |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
NGT | Newmont Goldcorp Corp | Materials | 90,898,702,336 | 0.322 | 82.88 | 52.63 | 75.64 | 67.47 | 1,087,648 | 1,017,013 | 4.74 | 0.0013 | /ngt-to |
AEM | Agnico Eagle Mines Limited | Materials | 82,566,504,448 | 0.499 | 174.90 | 97.83 | 161.73 | 137.92 | 2,402,466 | 2,373,604 | 2.43 | 0.005 | /aem-to |
WPM | Wheaton Precious Metals Corp | Materials | 56,280,956,928 | 0.596 | 129.87 | 72.44 | 119.70 | 100.08 | 2,484,917 | 1,572,550 | 2.35 | 0.0171 | /wpm-to |
ABX | Barrick Gold Corp | Materials | 49,933,119,488 | 0.318 | 29.60 | 21.56 | 27.39 | 26.02 | 12,369,377 | 11,596,354 | 3.28 | 0.0066 | /abx-to |
FNV | Franco-Nevada Corporation | Materials | 41,864,335,360 | 0.5 | 244.99 | 154.63 | 228.70 | 200.82 | 797,681 | 836,500 | 2.76 | 0.0073 | /fnv-to |
NTR | Nutrien Ltd | Materials | 40,675,917,824 | 1.192 | 87.42 | 58.86 | 81.57 | 72.95 | 4,058,583 | 4,812,503 | 3.00 | 0.0083 | /ntr-to |
TECK-B | Teck Resources Limited | Materials | 26,599,569,408 | 1.344 | 72.58 | 40.16 | 51.78 | 58.48 | 4,402,849 | 3,615,085 | 3.26 | 0.0151 | /teck-b-to |
TECK-A | Teck Resources Limited | Materials | 26,149,830,656 | 1.344 | 72.20 | 40.39 | 52.04 | 58.73 | 786 | 577 | 0.50 | 0 | /teck-a-to |
K | Kinross Gold Corp | Materials | 25,713,727,488 | 0.76 | 22.02 | 10.99 | 20.67 | 16.75 | 11,543,664 | 10,669,928 | 3.69 | 0.0098 | /k-to |
FM | First Quantum Minerals Ltd | Materials | 20,073,041,920 | 1.738 | 25.96 | 13.81 | 21.27 | 19.40 | 8,473,148 | 10,798,022 | 4.26 | 0.0141 | /fm-to |