CCL-B.TOCCL-B.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $93.25 | $93.40 | $89.87 | $92.12 | 599,645 |
| 3/2/2026 | $93.79 | $94.28 | $91.50 | $93.78 | 584,304 |
| 2/27/2026 | $88.70 | $95.00 | $88.47 | $94.88 | 1.02M |
| 2/26/2026 | $87.22 | $88.81 | $85.20 | $88.79 | 551,645 |
| 2/25/2026 | $90.80 | $90.96 | $87.62 | $89.01 | 451,547 |
| 2/24/2026 | $91.04 | $91.74 | $89.44 | $91.57 | 471,600 |
| 2/23/2026 | $88.60 | $90.85 | $87.82 | $90.82 | 505,700 |
| 2/20/2026 | $87.88 | $88.22 | $87.13 | $88.16 | 243,321 |
| 2/19/2026 | $87.10 | $87.96 | $86.40 | $87.89 | 251,300 |
| 2/18/2026 | $87.76 | $87.76 | $86.33 | $87.05 | 309,240 |
| 2/17/2026 | $86.04 | $87.89 | $85.74 | $87.68 | 500,133 |
| 2/13/2026 | $85.46 | $86.42 | $85.32 | $86.34 | 274,843 |
| 2/12/2026 | $86.86 | $86.99 | $85.15 | $85.42 | 308,546 |
| 2/11/2026 | $86.55 | $87.21 | $85.98 | $86.63 | 208,401 |
| 2/10/2026 | $85.71 | $86.57 | $85.03 | $86.47 | 180,540 |
| 2/9/2026 | $85.53 | $86.70 | $84.79 | $85.50 | 379,036 |
| 2/6/2026 | $84.91 | $85.99 | $84.83 | $85.91 | 247,224 |
| 2/5/2026 | $85.80 | $85.99 | $84.42 | $84.80 | 363,424 |
| 2/4/2026 | $84.27 | $86.44 | $84.27 | $86.09 | 373,700 |
| 2/3/2026 | $83.10 | $83.97 | $82.40 | $83.84 | 379,600 |
| 2/2/2026 | $81.89 | $83.54 | $81.81 | $83.46 | 622,405 |
| 1/30/2026 | $81.22 | $83.01 | $81.14 | $82.06 | 504,700 |
| 1/29/2026 | $83.93 | $84.40 | $80.46 | $81.26 | 537,224 |
| 1/28/2026 | $86.57 | $87.05 | $84.18 | $84.21 | 402,532 |
| 1/27/2026 | $86.60 | $87.39 | $86.10 | $86.84 | 237,200 |
| 1/26/2026 | $87.45 | $87.53 | $85.23 | $86.26 | 360,213 |
| 1/23/2026 | $88.58 | $88.80 | $86.88 | $87.10 | 260,000 |
| 1/22/2026 | $87.61 | $89.16 | $87.59 | $88.65 | 301,100 |
| 1/21/2026 | $85.74 | $87.73 | $85.60 | $87.02 | 281,600 |
| 1/20/2026 | $85.11 | $85.78 | $84.48 | $85.69 | 344,511 |
| 1/19/2026 | $85.07 | $85.48 | $84.08 | $84.75 | 182,834 |
| 1/16/2026 | $85.92 | $86.16 | $85.24 | $85.42 | 293,911 |
| 1/15/2026 | $87.27 | $87.27 | $85.16 | $85.70 | 352,900 |
| 1/14/2026 | $87.20 | $87.99 | $86.81 | $87.23 | 219,600 |
| 1/13/2026 | $87.44 | $87.83 | $86.77 | $87.16 | 343,400 |
| 1/12/2026 | $88.65 | $88.66 | $87.13 | $87.48 | 185,100 |
| 1/9/2026 | $88.39 | $89.11 | $88.04 | $88.62 | 165,341 |
| 1/8/2026 | $86.77 | $89.10 | $86.59 | $88.37 | 297,300 |
| 1/7/2026 | $87.15 | $88.06 | $86.51 | $86.80 | 219,500 |
| 1/6/2026 | $86.84 | $87.66 | $86.84 | $87.14 | 118,200 |
| 1/5/2026 | $87.57 | $88.43 | $86.85 | $86.96 | 159,800 |
| 1/2/2026 | $86.63 | $87.68 | $86.35 | $87.67 | 119,200 |
| 12/31/2025 | $86.89 | $86.96 | $86.22 | $86.70 | 172,500 |
| 12/30/2025 | $86.30 | $87.19 | $86.30 | $86.95 | 184,318 |
| 12/29/2025 | $86.54 | $86.64 | $85.71 | $86.25 | 202,425 |
| 12/24/2025 | $87.42 | $87.47 | $86.51 | $86.51 | 94,312 |
| 12/23/2025 | $86.87 | $88.37 | $86.65 | $87.66 | 403,300 |
| 12/22/2025 | $85.64 | $86.88 | $84.64 | $86.76 | 319,900 |
| 12/19/2025 | $86.62 | $86.81 | $85.42 | $85.60 | 1.16M |
| 12/18/2025 | $85.74 | $86.63 | $85.37 | $86.58 | 319,712 |
| 12/17/2025 | $82.77 | $85.81 | $82.43 | $85.72 | 355,941 |
| 12/16/2025 | $83.52 | $83.81 | $82.03 | $82.84 | 373,300 |
| 12/15/2025 | $84.83 | $85.39 | $83.59 | $83.73 | 368,136 |
| 12/12/2025 | $84.66 | $84.84 | $83.35 | $84.79 | 346,234 |
| 12/11/2025 | $83.02 | $84.45 | $83.02 | $84.39 | 215,700 |
| 12/10/2025 | $81.57 | $83.09 | $81.40 | $83.02 | 316,419 |
| 12/9/2025 | $81.95 | $82.13 | $81.25 | $81.62 | 266,316 |
| 12/8/2025 | $82.97 | $83.19 | $81.84 | $81.91 | 200,900 |
| 12/5/2025 | $83.86 | $83.88 | $82.74 | $83.02 | 203,100 |
| 12/4/2025 | $83.78 | $84.42 | $83.45 | $83.80 | 148,500 |
| 12/3/2025 | $83.57 | $83.95 | $82.91 | $83.78 | 190,302 |