Celestica Inc. (CLS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 57.33 | 59.27 | 56.56 | 58.93 | 58.93 | 700,500 |
| Apr 19, 2024 | 59.08 | 60.16 | 55.45 | 56.03 | 56.03 | 1,031,500 |
| Apr 18, 2024 | 61.46 | 62.32 | 59.85 | 60.34 | 60.34 | 492,300 |
| Apr 17, 2024 | 63.09 | 64.30 | 61.29 | 61.46 | 61.46 | 313,100 |
| Apr 16, 2024 | 60.60 | 63.33 | 59.87 | 63.13 | 63.13 | 327,400 |
| Apr 15, 2024 | 62.02 | 63.06 | 60.95 | 61.17 | 61.17 | 258,700 |
| Apr 12, 2024 | 62.19 | 62.85 | 60.99 | 61.64 | 61.64 | 337,800 |
| Apr 11, 2024 | 63.36 | 63.43 | 62.21 | 62.95 | 62.95 | 201,600 |
| Apr 10, 2024 | 62.25 | 64.32 | 62.20 | 63.04 | 63.04 | 504,700 |
| Apr 09, 2024 | 66.96 | 66.99 | 62.63 | 63.84 | 63.84 | 617,700 |
| Apr 08, 2024 | 67.80 | 68.50 | 66.04 | 67.13 | 67.13 | 281,300 |
| Apr 05, 2024 | 65.81 | 67.50 | 65.64 | 67.05 | 67.05 | 488,400 |
| Apr 04, 2024 | 67.47 | 68.91 | 64.87 | 65.13 | 65.13 | 504,900 |
| Apr 03, 2024 | 63.08 | 66.69 | 63.02 | 66.61 | 66.61 | 546,200 |
| Apr 02, 2024 | 60.68 | 63.80 | 59.74 | 63.64 | 63.64 | 615,400 |
| Apr 01, 2024 | 61.08 | 62.59 | 61.08 | 62.29 | 62.29 | 286,500 |
| Mar 28, 2024 | 61.44 | 61.89 | 60.61 | 60.86 | 60.86 | 411,800 |
| Mar 27, 2024 | 63.53 | 64.00 | 60.45 | 61.79 | 61.79 | 420,700 |
| Mar 26, 2024 | 63.31 | 64.15 | 62.82 | 62.98 | 62.98 | 467,200 |
| Mar 25, 2024 | 63.36 | 64.41 | 62.90 | 62.97 | 62.97 | 336,000 |
| Mar 22, 2024 | 63.00 | 64.04 | 62.23 | 63.98 | 63.98 | 472,800 |
| Mar 21, 2024 | 60.80 | 63.95 | 60.69 | 63.68 | 63.68 | 715,800 |
| Mar 20, 2024 | 58.27 | 59.61 | 57.75 | 59.40 | 59.40 | 441,900 |
| Mar 19, 2024 | 59.54 | 59.55 | 56.44 | 58.36 | 58.36 | 778,500 |
| Mar 18, 2024 | 60.25 | 62.12 | 60.25 | 60.51 | 60.51 | 573,500 |
| Mar 15, 2024 | 59.12 | 60.10 | 58.34 | 59.43 | 59.43 | 1,121,600 |
| Mar 14, 2024 | 60.53 | 60.85 | 58.85 | 60.14 | 60.14 | 458,600 |
| Mar 13, 2024 | 60.34 | 61.25 | 59.34 | 60.67 | 60.67 | 556,400 |
| Mar 12, 2024 | 59.83 | 61.19 | 59.76 | 60.99 | 60.99 | 685,100 |
| Mar 11, 2024 | 60.54 | 60.78 | 56.87 | 58.86 | 58.86 | 1,337,300 |
| Mar 08, 2024 | 64.31 | 66.33 | 62.10 | 62.21 | 62.21 | 1,184,600 |
| Mar 07, 2024 | 64.30 | 65.34 | 63.68 | 63.70 | 63.70 | 648,900 |
| Mar 06, 2024 | 63.42 | 65.00 | 62.98 | 63.76 | 63.76 | 723,400 |
| Mar 05, 2024 | 63.08 | 63.97 | 61.41 | 62.21 | 62.21 | 981,700 |
| Mar 04, 2024 | 61.56 | 64.57 | 61.56 | 64.01 | 64.01 | 911,000 |
| Mar 01, 2024 | 58.52 | 62.80 | 58.52 | 61.37 | 61.37 | 1,180,900 |
| Feb 29, 2024 | 56.78 | 58.19 | 56.59 | 57.68 | 57.68 | 702,500 |
| Feb 28, 2024 | 55.92 | 56.54 | 55.60 | 55.86 | 55.86 | 284,000 |
| Feb 27, 2024 | 56.52 | 57.41 | 55.50 | 56.54 | 56.54 | 450,300 |
| Feb 26, 2024 | 55.18 | 56.76 | 55.02 | 56.40 | 56.40 | 453,900 |
| Feb 23, 2024 | 56.18 | 56.31 | 54.09 | 54.57 | 54.57 | 501,800 |
| Feb 22, 2024 | 52.73 | 56.38 | 52.36 | 56.28 | 56.28 | 948,200 |
| Feb 21, 2024 | 49.69 | 50.46 | 48.88 | 50.22 | 50.22 | 444,100 |
| Feb 20, 2024 | 52.71 | 53.00 | 50.18 | 50.63 | 50.63 | 702,900 |
| Feb 16, 2024 | 54.02 | 54.22 | 52.60 | 53.33 | 53.33 | 524,600 |
| Feb 15, 2024 | 53.10 | 53.89 | 52.03 | 53.72 | 53.72 | 690,700 |
| Feb 14, 2024 | 51.82 | 53.21 | 51.14 | 53.03 | 53.03 | 517,100 |
| Feb 13, 2024 | 49.30 | 51.04 | 48.67 | 50.91 | 50.91 | 543,500 |
| Feb 12, 2024 | 52.34 | 52.57 | 51.39 | 51.45 | 51.45 | 607,100 |
| Feb 09, 2024 | 50.75 | 52.09 | 50.10 | 52.02 | 52.02 | 767,100 |
| Feb 08, 2024 | 49.31 | 51.01 | 49.03 | 50.52 | 50.52 | 520,000 |
| Feb 07, 2024 | 48.90 | 50.00 | 48.63 | 48.98 | 48.98 | 607,400 |
| Feb 06, 2024 | 50.10 | 50.75 | 47.98 | 48.90 | 48.90 | 696,000 |
| Feb 05, 2024 | 48.64 | 50.38 | 48.62 | 50.00 | 50.00 | 896,500 |
| Feb 02, 2024 | 48.34 | 48.91 | 47.51 | 48.54 | 48.54 | 821,600 |
| Feb 01, 2024 | 46.58 | 48.57 | 46.40 | 48.35 | 48.35 | 806,200 |
| Jan 31, 2024 | 44.15 | 47.12 | 43.97 | 46.21 | 46.21 | 1,201,700 |
| Jan 30, 2024 | 46.50 | 46.63 | 43.61 | 44.32 | 44.32 | 870,000 |
| Jan 29, 2024 | 43.19 | 43.71 | 42.85 | 43.63 | 43.63 | 394,900 |
| Jan 26, 2024 | 42.51 | 43.52 | 42.50 | 42.97 | 42.97 | 410,600 |
| Jan 25, 2024 | 41.83 | 43.59 | 41.65 | 42.73 | 42.73 | 640,700 |
| Jan 24, 2024 | 41.67 | 42.48 | 41.28 | 41.49 | 41.49 | 307,100 |
| Jan 23, 2024 | 42.74 | 42.78 | 40.95 | 41.20 | 41.20 | 471,700 |
| Jan 22, 2024 | 42.51 | 43.71 | 41.90 | 42.64 | 42.64 | 468,600 |
| Jan 19, 2024 | 38.90 | 41.96 | 38.70 | 41.53 | 41.53 | 613,000 |
| Jan 18, 2024 | 37.77 | 38.75 | 37.76 | 38.59 | 38.59 | 271,600 |
| Jan 17, 2024 | 37.87 | 38.10 | 36.08 | 37.30 | 37.30 | 583,100 |
| Jan 16, 2024 | 38.10 | 38.75 | 37.76 | 38.52 | 38.52 | 184,300 |
| Jan 15, 2024 | 38.50 | 38.57 | 37.85 | 38.09 | 38.09 | 73,000 |
| Jan 12, 2024 | 38.50 | 38.98 | 38.15 | 38.52 | 38.52 | 232,900 |
| Jan 11, 2024 | 39.38 | 40.00 | 37.83 | 38.44 | 38.44 | 354,500 |
| Jan 10, 2024 | 38.62 | 39.78 | 38.61 | 39.51 | 39.51 | 271,300 |
| Jan 09, 2024 | 38.15 | 38.80 | 37.50 | 38.54 | 38.54 | 502,300 |
| Jan 08, 2024 | 37.50 | 38.67 | 37.32 | 38.52 | 38.52 | 243,600 |
| Jan 05, 2024 | 37.30 | 37.74 | 37.15 | 37.33 | 37.33 | 244,500 |
| Jan 04, 2024 | 37.42 | 37.95 | 37.22 | 37.30 | 37.30 | 318,400 |
| Jan 03, 2024 | 37.28 | 38.08 | 36.96 | 37.63 | 37.63 | 311,500 |
| Jan 02, 2024 | 38.25 | 38.62 | 37.13 | 37.66 | 37.66 | 374,500 |
| Dec 29, 2023 | 39.13 | 39.58 | 38.34 | 38.81 | 38.81 | 223,800 |
| Dec 28, 2023 | 39.02 | 39.30 | 38.60 | 39.16 | 39.16 | 177,700 |
| Dec 27, 2023 | 39.84 | 40.04 | 38.89 | 38.96 | 38.96 | 252,900 |
| Dec 22, 2023 | 39.49 | 39.76 | 39.22 | 39.54 | 39.54 | 186,400 |
| Dec 21, 2023 | 38.90 | 39.55 | 38.73 | 39.43 | 39.43 | 253,500 |
| Dec 20, 2023 | 38.71 | 39.56 | 38.20 | 38.36 | 38.36 | 306,900 |
| Dec 19, 2023 | 39.68 | 39.82 | 39.06 | 39.16 | 39.16 | 218,700 |
| Dec 18, 2023 | 39.49 | 39.93 | 38.83 | 39.39 | 39.39 | 292,100 |
| Dec 15, 2023 | 38.79 | 39.49 | 38.07 | 39.49 | 39.49 | 1,690,300 |
| Dec 14, 2023 | 38.41 | 39.03 | 37.24 | 38.90 | 38.90 | 460,400 |
| Dec 13, 2023 | 37.01 | 39.01 | 36.85 | 38.02 | 38.02 | 609,200 |
| Dec 12, 2023 | 37.66 | 37.89 | 36.93 | 37.37 | 37.37 | 414,700 |
| Dec 11, 2023 | 36.99 | 38.15 | 36.52 | 37.60 | 37.60 | 450,800 |
| Dec 08, 2023 | 36.07 | 37.25 | 36.06 | 36.96 | 36.96 | 452,800 |
| Dec 07, 2023 | 35.32 | 37.34 | 35.32 | 36.27 | 36.27 | 753,000 |
| Dec 06, 2023 | 37.20 | 37.39 | 35.13 | 35.15 | 35.15 | 372,800 |
| Dec 05, 2023 | 36.10 | 37.04 | 35.87 | 36.86 | 36.86 | 369,400 |
| Dec 04, 2023 | 36.50 | 36.65 | 35.63 | 36.37 | 36.37 | 373,300 |
| Dec 01, 2023 | 36.33 | 37.27 | 35.33 | 36.64 | 36.64 | 629,700 |
| Nov 30, 2023 | 37.78 | 37.78 | 36.23 | 36.56 | 36.56 | 741,900 |
| Nov 29, 2023 | 36.08 | 38.41 | 35.25 | 37.09 | 37.09 | 717,300 |
| Nov 28, 2023 | 36.82 | 37.38 | 36.36 | 36.63 | 36.63 | 278,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.