Advertisement
U.S. Markets open in 7 hrs 29 mins
S&P Futures
6,004.00 +0.25 (+0.00%) Dow Futures
43,899.00 -11.00 (-0.03%) Nasdaq Futures
21,228.25 +3.50 (+0.02%) Russell 2000 Futures
2,395.80 +0.10 (+0.00%) Crude Oil
71.72 -0.64 (-0.88%) Gold
2,695.00 -10.80 (-0.40%)
Celestica Inc. (CLS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EST
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | - | - | - | - | - | - |
| Nov 07, 2024 | 113.65 | 118.68 | 110.90 | 118.31 | 118.31 | 881,600 |
| Nov 06, 2024 | 109.00 | 113.24 | 108.42 | 112.93 | 112.93 | 679,000 |
| Nov 05, 2024 | 102.80 | 105.69 | 102.13 | 104.69 | 104.69 | 756,100 |
| Nov 04, 2024 | 98.30 | 101.62 | 98.22 | 100.58 | 100.58 | 823,400 |
| Nov 01, 2024 | 95.29 | 99.78 | 95.13 | 98.01 | 98.01 | 640,200 |
| Oct 31, 2024 | 96.02 | 96.68 | 93.60 | 95.28 | 95.28 | 869,200 |
| Oct 30, 2024 | 96.45 | 98.55 | 94.24 | 96.98 | 96.98 | 574,700 |
| Oct 29, 2024 | 97.28 | 97.90 | 95.36 | 97.36 | 97.36 | 717,600 |
| Oct 28, 2024 | 97.57 | 98.11 | 96.00 | 97.68 | 97.68 | 1,274,600 |
| Oct 25, 2024 | 94.50 | 97.11 | 93.57 | 96.43 | 96.43 | 1,397,900 |
| Oct 24, 2024 | 86.81 | 94.76 | 86.61 | 93.99 | 93.99 | 2,224,600 |
| Oct 23, 2024 | 76.69 | 79.84 | 76.60 | 79.47 | 79.47 | 720,300 |
| Oct 22, 2024 | 77.60 | 78.88 | 77.02 | 77.44 | 77.44 | 556,000 |
| Oct 21, 2024 | 79.02 | 79.71 | 77.97 | 78.37 | 78.37 | 468,300 |
| Oct 18, 2024 | 80.41 | 81.59 | 79.76 | 79.82 | 79.82 | 348,700 |
| Oct 17, 2024 | 82.73 | 83.03 | 79.72 | 80.27 | 80.27 | 509,500 |
| Oct 16, 2024 | 85.18 | 85.20 | 80.07 | 80.31 | 80.31 | 692,100 |
| Oct 15, 2024 | 86.81 | 88.05 | 82.41 | 84.25 | 84.25 | 869,700 |
| Oct 11, 2024 | 84.78 | 87.78 | 84.69 | 86.76 | 86.76 | 913,600 |
| Oct 10, 2024 | 78.84 | 84.20 | 78.73 | 84.20 | 84.20 | 773,800 |
| Oct 09, 2024 | 77.35 | 80.53 | 76.61 | 79.63 | 79.63 | 864,100 |
| Oct 08, 2024 | 74.95 | 76.40 | 74.53 | 76.04 | 76.04 | 729,000 |
| Oct 07, 2024 | 72.88 | 74.54 | 72.62 | 74.01 | 74.01 | 529,000 |
| Oct 04, 2024 | 71.49 | 73.40 | 70.94 | 73.09 | 73.09 | 757,800 |
| Oct 03, 2024 | 67.78 | 69.82 | 67.75 | 69.79 | 69.79 | 427,600 |
| Oct 02, 2024 | 66.65 | 68.25 | 66.02 | 67.93 | 67.93 | 344,400 |
| Oct 01, 2024 | 68.61 | 69.13 | 66.41 | 66.98 | 66.98 | 450,900 |
| Sep 30, 2024 | 67.96 | 69.39 | 67.82 | 69.14 | 69.14 | 419,000 |
| Sep 27, 2024 | 70.13 | 70.21 | 68.38 | 69.09 | 69.09 | 352,400 |
| Sep 26, 2024 | 70.10 | 72.08 | 69.01 | 70.16 | 70.16 | 496,500 |
| Sep 25, 2024 | 67.18 | 68.44 | 67.18 | 68.41 | 68.41 | 569,300 |
| Sep 24, 2024 | 66.94 | 67.88 | 66.05 | 67.17 | 67.17 | 303,000 |
| Sep 23, 2024 | 66.22 | 67.06 | 65.91 | 67.02 | 67.02 | 927,000 |
| Sep 20, 2024 | 66.71 | 67.50 | 65.35 | 66.13 | 66.13 | 708,300 |
| Sep 19, 2024 | 66.53 | 67.50 | 65.66 | 67.38 | 67.38 | 572,900 |
| Sep 18, 2024 | 64.04 | 65.41 | 63.48 | 63.80 | 63.80 | 465,800 |
| Sep 17, 2024 | 63.97 | 64.80 | 62.76 | 63.90 | 63.90 | 515,100 |
| Sep 16, 2024 | 61.34 | 62.80 | 60.45 | 62.69 | 62.69 | 455,600 |
| Sep 13, 2024 | 62.03 | 62.85 | 61.75 | 62.34 | 62.34 | 520,300 |
| Sep 12, 2024 | 61.51 | 63.72 | 61.30 | 61.85 | 61.85 | 777,000 |
| Sep 11, 2024 | 59.20 | 61.52 | 58.24 | 61.47 | 61.47 | 1,067,400 |
| Sep 10, 2024 | 57.67 | 59.25 | 56.64 | 59.14 | 59.14 | 571,500 |
| Sep 09, 2024 | 57.98 | 59.78 | 57.23 | 57.77 | 57.77 | 1,267,400 |
| Sep 06, 2024 | 61.67 | 61.67 | 55.10 | 55.65 | 55.65 | 1,190,800 |
| Sep 05, 2024 | 61.79 | 63.55 | 61.36 | 62.00 | 62.00 | 504,500 |
| Sep 04, 2024 | 62.02 | 63.19 | 60.90 | 63.03 | 63.03 | 1,021,700 |
| Sep 03, 2024 | 67.67 | 67.99 | 62.82 | 62.96 | 62.96 | 812,300 |
| Aug 30, 2024 | 69.04 | 69.08 | 66.94 | 68.62 | 68.62 | 520,300 |
| Aug 29, 2024 | 67.50 | 70.34 | 67.50 | 68.18 | 68.18 | 617,200 |
| Aug 28, 2024 | 67.06 | 67.59 | 65.30 | 67.40 | 67.40 | 670,000 |
| Aug 27, 2024 | 68.01 | 69.35 | 67.45 | 67.71 | 67.71 | 523,900 |
| Aug 26, 2024 | 71.42 | 71.43 | 68.68 | 68.83 | 68.83 | 512,800 |
| Aug 23, 2024 | 72.49 | 73.78 | 71.67 | 71.83 | 71.83 | 550,200 |
| Aug 22, 2024 | 73.41 | 73.45 | 71.64 | 71.68 | 71.68 | 473,900 |
| Aug 21, 2024 | 73.62 | 73.62 | 72.53 | 73.00 | 73.00 | 424,500 |
| Aug 20, 2024 | 74.29 | 75.43 | 73.55 | 73.58 | 73.58 | 380,700 |
| Aug 19, 2024 | 74.53 | 74.94 | 72.68 | 73.76 | 73.76 | 405,800 |
| Aug 16, 2024 | 76.00 | 76.40 | 74.48 | 74.94 | 74.94 | 615,700 |
| Aug 15, 2024 | 73.07 | 77.69 | 73.00 | 76.92 | 76.92 | 1,017,000 |
| Aug 14, 2024 | 71.16 | 71.81 | 69.65 | 71.66 | 71.66 | 595,900 |
| Aug 13, 2024 | 68.46 | 70.80 | 68.31 | 70.19 | 70.19 | 788,500 |
| Aug 12, 2024 | 65.77 | 68.34 | 65.70 | 67.58 | 67.58 | 567,600 |
| Aug 09, 2024 | 63.32 | 65.58 | 63.32 | 65.46 | 65.46 | 768,800 |
| Aug 08, 2024 | 62.32 | 63.84 | 60.76 | 63.44 | 63.44 | 1,146,500 |
| Aug 07, 2024 | 66.02 | 66.81 | 60.62 | 61.13 | 61.13 | 1,212,900 |
| Aug 06, 2024 | 64.72 | 65.71 | 62.79 | 64.82 | 64.82 | 713,700 |
| Aug 02, 2024 | 65.62 | 65.74 | 63.05 | 64.25 | 64.25 | 1,509,500 |
| Aug 01, 2024 | 71.23 | 74.69 | 68.90 | 69.84 | 69.84 | 1,081,900 |
| Jul 31, 2024 | 71.98 | 73.47 | 71.40 | 72.41 | 72.41 | 993,600 |
| Jul 30, 2024 | 69.63 | 71.06 | 66.96 | 67.75 | 67.75 | 1,102,000 |
| Jul 29, 2024 | 73.45 | 73.91 | 69.10 | 69.25 | 69.25 | 878,500 |
| Jul 26, 2024 | 74.38 | 75.30 | 72.56 | 72.89 | 72.89 | 871,700 |
| Jul 25, 2024 | 77.41 | 77.49 | 69.66 | 70.64 | 70.64 | 1,606,100 |
| Jul 24, 2024 | 77.92 | 78.14 | 73.30 | 73.75 | 73.75 | 699,500 |
| Jul 23, 2024 | 78.16 | 80.80 | 78.02 | 79.72 | 79.72 | 454,000 |
| Jul 22, 2024 | 78.83 | 79.50 | 76.93 | 78.28 | 78.28 | 505,200 |
| Jul 19, 2024 | 76.92 | 79.27 | 76.84 | 77.60 | 77.60 | 548,700 |
| Jul 18, 2024 | 78.91 | 79.33 | 74.68 | 77.21 | 77.21 | 818,200 |
| Jul 17, 2024 | 83.70 | 84.00 | 76.99 | 77.79 | 77.79 | 1,095,100 |
| Jul 16, 2024 | 84.53 | 86.89 | 83.85 | 86.50 | 86.50 | 601,000 |
| Jul 15, 2024 | 81.74 | 84.86 | 81.72 | 83.73 | 83.73 | 737,900 |
| Jul 12, 2024 | 81.10 | 82.67 | 79.69 | 81.01 | 81.01 | 648,200 |
| Jul 11, 2024 | 83.98 | 84.12 | 79.09 | 81.08 | 81.08 | 680,600 |
| Jul 10, 2024 | 81.19 | 84.48 | 80.64 | 83.71 | 83.71 | 732,600 |
| Jul 09, 2024 | 81.22 | 82.69 | 80.59 | 80.77 | 80.77 | 444,400 |
| Jul 08, 2024 | 78.90 | 82.54 | 78.90 | 80.73 | 80.73 | 501,900 |
| Jul 05, 2024 | 80.10 | 80.80 | 78.41 | 78.53 | 78.53 | 393,200 |
| Jul 04, 2024 | 79.88 | 80.83 | 79.80 | 80.39 | 80.39 | 88,900 |
| Jul 03, 2024 | 80.64 | 81.40 | 79.27 | 79.39 | 79.39 | 378,300 |
| Jul 02, 2024 | 78.42 | 80.47 | 78.28 | 80.21 | 80.21 | 688,700 |
| Jun 28, 2024 | 78.49 | 79.82 | 77.32 | 78.34 | 78.34 | 478,800 |
| Jun 27, 2024 | 76.04 | 78.38 | 75.12 | 78.31 | 78.31 | 414,200 |
| Jun 26, 2024 | 76.15 | 77.77 | 75.40 | 75.83 | 75.83 | 455,000 |
| Jun 25, 2024 | 73.96 | 76.25 | 73.78 | 76.20 | 76.20 | 547,500 |
| Jun 24, 2024 | 75.91 | 75.91 | 72.83 | 72.86 | 72.86 | 1,164,400 |
| Jun 21, 2024 | 75.26 | 76.63 | 72.97 | 76.63 | 76.63 | 1,346,700 |
| Jun 20, 2024 | 81.51 | 82.27 | 76.37 | 76.40 | 76.40 | 947,000 |
| Jun 19, 2024 | 80.72 | 83.00 | 80.72 | 81.97 | 81.97 | 198,200 |
| Jun 18, 2024 | 78.67 | 82.47 | 78.55 | 81.12 | 81.12 | 802,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.