TSX · CCL-A · stock

CCL Industries Inc. (CCL-A) stock price history

Every TSX trading session of CCL Industries Inc. from Apr 25, 1996 to Sep 28, 2026: 7,644 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CCL-A data, free keyYear by year table

CCL-A adjusted close, 1996 to 2026

CCL-ACCL Industries Inc.
CA$94.49+24.2% over one year
200020052010201520202025
CA$96.74
All time high, 2026
CA$96.74
52 week high, CA$74.78 low
7,644
Daily sessions since 1996

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.

CCL-A key facts

  • CCL Industries Inc. (CCL-A) closed at CA$94.49 on Sep 28, 2026 on TSX.
  • CCL-A's all time high close is CA$96.74, set on Aug 14, 2026; its all time low close is CA$0.9648 on Dec 21, 2000.
  • CCL-A's 52 week range is CA$74.78 to CA$96.74.
  • CCL-A returned +24.2% over the year to Sep 28, 2026 and +51.0% over five years.
  • Over ten years CCL-A returned +116%, +8.0% a year compounded.
  • CCL-A's deepest drawdown was -61.7% from Mar 26, 1998 to Dec 21, 2000.
  • DataCedar holds 7,644 daily sessions of CCL-A history from Apr 25, 1996 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

CCL-A price chart, 1996 to 2026

CCL-A adjusted close, Apr 25, 1996 to Sep 28, 2026CA$1.01CA$4.61CA$21.12CA$96.74200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CCL-A returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.1%
3 months+3.1%
6 months+8.7%
Year to date+9.8%
1 year+24.2%
3 years+70.3%
5 years+51.0%
10 years+116.0%
Since Apr 25, 1996+5,958%
Compound annual growth, 30.4 years+14.4%

CCL-A records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$96.74 on Aug 14, 2026
All time low close
CA$0.9648 on Dec 21, 2000
52 week high
CA$96.74 on Aug 14, 2026
52 week low
CA$74.78 on Oct 10, 2025
Deepest drawdown
-61.7% from Mar 26, 1998 to Dec 21, 2000, recovered Apr 4, 2002
Best single session
+21.5% on Feb 1, 2013
Worst single session
-21.6% on Nov 27, 2008
Volatility, 1 year annualised
21.8%
Sessions closing higher, 1 year
18%
Growth of 1 since 1996
60.6×
Best calendar year
2013, +86%
Worst calendar year
2000, -35%

CCL-A price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Apr 25, 1996; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$87.96CA$96.74CA$80.49CA$94.49+9.8%34.5K186
2025CA$72.45CA$86.65CA$64.69CA$86.03+18.7%23.9K251
2024CA$56.92CA$81.29CA$54.80CA$72.45+27.0%53.4K252
2023CA$56.41CA$66.79CA$50.48CA$57.05+2.9%34.6K250
2022CA$61.47CA$67.43CA$51.13CA$55.47-9.8%279.8K250
2021CA$55.02CA$68.73CA$53.87CA$61.47+11.5%49.9K251
2020CA$49.94CA$55.51CA$31.68CA$55.14+9.3%112.9K252
2019CA$44.54CA$61.05CA$43.68CA$50.45+12.1%83K251
2018CA$52.12CA$60.18CA$43.05CA$45.01-14.1%92.2K251
2017CA$46.30CA$64.78CA$44.37CA$52.37+33.5%128.3K250
2016CA$39.32CA$44.10CA$31.48CA$39.22-0.3%80K251
2015CA$22.05CA$39.82CA$20.65CA$39.32+78.3%130K251
2014CA$13.65CA$22.67CA$13.65CA$22.05+61.6%74K251
2013CA$7.34CA$13.65CA$7.34CA$13.65+85.8%49.5K251
2012CA$5.05CA$7.52CA$5.05CA$7.34+45.5%38K251
2011CA$4.94CA$5.88CA$4.63CA$5.05+2.1%32.5K250
2010CA$4.51CA$5.14CA$4.13CA$4.94+9.6%72.5K251
2009CA$3.86CA$4.51CA$3.14CA$4.51+17.0%45K251
2008CA$5.94CA$5.94CA$3.75CA$3.86-35.1%69.5K252
2007CA$4.51CA$7.94CA$4.48CA$5.94+31.9%133K252
2006CA$4.24CA$5.23CA$4.07CA$4.51+6.2%279K251
2005CA$2.83CA$4.67CA$2.69CA$4.24+50.0%255.5K251
2004CA$2.73CA$3.01CA$2.45CA$2.83+3.7%349K253
2003CA$2.75CA$2.97CA$2.41CA$2.73-0.2%381.5K252
2002CA$2.02CA$2.95CA$1.95CA$2.73+34.9%256K252
2001CA$1.19CA$2.02CA$1.01CA$2.02+69.9%318.5K251
2000CA$1.85CA$1.85CA$0.9648CA$1.19-35.5%163.5K251
1999CA$2.30CA$2.30CA$1.59CA$1.85-19.8%68.5K252
1998CA$2.14CA$2.52CA$1.89CA$2.30+7.4%101.5K252
1997CA$1.80CA$2.44CA$1.80CA$2.14+19.3%202K252
1996CA$1.56CA$1.91CA$1.53CA$1.80n/a181.5K172

CCL-A monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$94.49+3.1%
August 2026CA$91.68-0.5%
July 2026CA$92.13+0.5%
June 2026CA$91.69+4.3%
May 2026CA$87.88+4.2%
April 2026CA$84.30-3.1%
March 2026CA$87.00+2.1%
February 2026CA$85.24+5.8%
January 2026CA$80.56-6.3%
December 2025CA$86.03+1.5%
November 2025CA$84.72+12.8%
October 2025CA$75.08-2.5%

About the CCL-A data

Daily bars. 7,644 sessions from Apr 25, 1996 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 25, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CCL-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • CAE CAE Inc.
  • CAR-UN Canadian Apartment Properties Real Estate Investment Trust
  • CAS Cascades Inc.
  • CCA Cogeco Communications Inc.
  • CCL-B CCL Industries Inc.
  • CCM Canagold Resources Ltd.
  • CCO Cameco Corporation
  • CDE Coeur Mining, Inc.

Common questions

CCL-A share price history

Start with any symbol.

Start free