Toronto - Delayed Quote CAD

Celestica Inc. (CLS.TO)

Compare
118.31 +5.38 (+4.76%)
At close: November 7 at 4:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 113.65 118.68 110.90 118.31 118.31 881,600
Nov 6, 2024 109.00 113.24 108.42 112.93 112.93 679,000
Nov 5, 2024 102.80 105.69 102.13 104.69 104.69 756,100
Nov 4, 2024 98.30 101.62 98.22 100.58 100.58 823,400
Nov 1, 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 9, 2024 77.35 80.53 76.61 79.63 79.63 864,100
Oct 8, 2024 74.95 76.40 74.53 76.04 76.04 729,000
Oct 7, 2024 72.88 74.54 72.62 74.01 74.01 529,000
Oct 4, 2024 71.49 73.40 70.94 73.09 73.09 757,800
Oct 3, 2024 67.78 69.82 67.75 69.79 69.79 427,600
Oct 2, 2024 66.65 68.25 66.02 67.93 67.93 344,400
Oct 1, 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 9, 2024 57.98 59.78 57.23 57.77 57.77 1,267,400
Sep 6, 2024 61.67 61.67 55.10 55.65 55.65 1,190,800
Sep 5, 2024 61.79 63.55 61.36 62.00 62.00 504,500
Sep 4, 2024 62.02 63.19 60.90 63.03 63.03 1,021,700
Sep 3, 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 9, 2024 63.32 65.58 63.32 65.46 65.46 768,800
Aug 8, 2024 62.32 63.84 60.76 63.44 63.44 1,146,500
Aug 7, 2024 66.02 66.81 60.62 61.13 61.13 1,212,900
Aug 6, 2024 64.72 65.71 62.79 64.82 64.82 713,700
Aug 2, 2024 65.62 65.74 63.05 64.25 64.25 1,509,500
Aug 1, 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 9, 2024 81.22 82.69 80.59 80.77 80.77 444,400
Jul 8, 2024 78.90 82.54 78.90 80.73 80.73 501,900
Jul 5, 2024 80.10 80.80 78.41 78.53 78.53 393,200
Jul 4, 2024 79.88 80.83 79.80 80.39 80.39 88,900
Jul 3, 2024 80.64 81.40 79.27 79.39 79.39 378,300
Jul 2, 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
Jun 17, 2024 78.01 78.90 75.90 78.26 78.26 619,200
Jun 14, 2024 77.84 77.84 75.20 76.57 76.57 668,500
Jun 13, 2024 76.50 78.01 75.85 77.95 77.95 482,100
Jun 12, 2024 74.37 75.73 73.93 75.33 75.33 726,100
Jun 11, 2024 74.10 74.93 73.00 73.23 73.23 630,500
Jun 10, 2024 71.56 75.48 71.56 75.04 75.04 983,900
Jun 7, 2024 71.06 72.18 69.89 71.88 71.88 726,300
Jun 6, 2024 77.16 77.22 71.75 71.80 71.80 749,300
Jun 5, 2024 73.51 77.28 72.50 77.16 77.16 690,700
Jun 4, 2024 74.74 74.75 71.03 72.08 72.08 639,700
Jun 3, 2024 77.40 77.74 74.65 75.79 75.79 444,700
May 31, 2024 78.51 78.54 73.13 76.19 76.19 1,049,500
May 30, 2024 80.93 81.13 77.83 78.51 78.51 499,100
May 29, 2024 80.21 81.80 78.99 81.24 81.24 397,600
May 28, 2024 83.16 83.16 80.19 81.07 81.07 714,800
May 27, 2024 80.50 81.56 79.67 80.60 80.60 188,800
May 24, 2024 76.40 80.58 75.90 80.34 80.34 789,800
May 23, 2024 76.38 78.25 75.24 76.07 76.07 839,400
May 22, 2024 72.09 74.15 72.09 73.74 73.74 743,900
May 21, 2024 71.01 72.09 70.66 71.85 71.85 537,000
May 17, 2024 71.86 71.90 70.08 70.23 70.23 554,100
May 16, 2024 70.78 72.16 69.82 71.39 71.39 611,100
May 15, 2024 69.07 71.36 67.41 70.80 70.80 1,016,700
May 14, 2024 63.61 65.97 63.53 65.55 65.55 512,600
May 13, 2024 67.31 67.31 63.88 63.97 63.97 580,800
May 10, 2024 66.87 67.39 66.03 66.31 66.31 531,600
May 9, 2024 67.90 67.90 65.70 66.04 66.04 630,800
May 8, 2024 65.33 68.11 65.21 67.86 67.86 833,300
May 7, 2024 64.16 65.78 64.08 65.66 65.66 339,700
May 6, 2024 62.32 64.40 62.27 64.07 64.07 923,700
May 3, 2024 60.94 61.86 60.40 61.37 61.37 429,000
May 2, 2024 60.24 60.46 57.46 60.14 60.14 376,700
May 1, 2024 58.88 60.82 57.56 59.84 59.84 523,300
Apr 30, 2024 60.19 61.23 59.30 59.61 59.61 386,600
Apr 29, 2024 60.12 60.36 57.64 60.17 60.17 346,900
Apr 26, 2024 58.83 59.61 57.01 59.36 59.36 597,800
Apr 25, 2024 61.09 63.22 57.50 59.12 59.12 659,900
Apr 24, 2024 61.61 62.90 59.50 60.42 60.42 541,200
Apr 23, 2024 59.80 61.50 59.50 59.78 59.78 499,400
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 9, 2024 66.96 66.99 62.63 63.84 63.84 617,700
Apr 8, 2024 67.80 68.50 66.04 67.13 67.13 281,300
Apr 5, 2024 65.81 67.50 65.64 67.05 67.05 488,400
Apr 4, 2024 67.47 68.91 64.87 65.13 65.13 504,900
Apr 3, 2024 63.08 66.69 63.02 66.61 66.61 546,200
Apr 2, 2024 60.68 63.80 59.74 63.64 63.64 615,400
Apr 1, 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 8, 2024 64.31 66.33 62.10 62.21 62.21 1,184,600
Mar 7, 2024 64.30 65.34 63.68 63.70 63.70 648,900
Mar 6, 2024 63.42 65.00 62.98 63.76 63.76 723,400
Mar 5, 2024 63.08 63.97 61.41 62.21 62.21 981,700
Mar 4, 2024 61.56 64.57 61.56 64.01 64.01 911,000
Mar 1, 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 9, 2024 50.75 52.09 50.10 52.02 52.02 767,100
Feb 8, 2024 49.31 51.01 49.03 50.52 50.52 520,000
Feb 7, 2024 48.90 50.00 48.63 48.98 48.98 607,400
Feb 6, 2024 50.10 50.75 47.98 48.90 48.90 696,000
Feb 5, 2024 48.64 50.38 48.62 50.00 50.00 896,500
Feb 2, 2024 48.34 48.91 47.51 48.54 48.54 821,600
Feb 1, 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 9, 2024 38.15 38.80 37.50 38.54 38.54 502,300
Jan 8, 2024 37.50 38.67 37.32 38.52 38.52 243,600
Jan 5, 2024 37.30 37.74 37.15 37.33 37.33 244,500
Jan 4, 2024 37.42 37.95 37.22 37.30 37.30 318,400
Jan 3, 2024 37.28 38.08 36.96 37.63 37.63 311,500
Jan 2, 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 8, 2023 36.07 37.25 36.06 36.96 36.96 452,800
Dec 7, 2023 35.32 37.34 35.32 36.27 36.27 753,000
Dec 6, 2023 37.20 37.39 35.13 35.15 35.15 372,800
Dec 5, 2023 36.10 37.04 35.87 36.86 36.86 369,400
Dec 4, 2023 36.50 36.65 35.63 36.37 36.37 373,300
Dec 1, 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
Nov 27, 2023 36.99 37.26 36.25 36.84 36.84 284,600
Nov 24, 2023 36.66 37.09 36.40 36.80 36.80 195,600
Nov 23, 2023 36.63 37.15 36.49 37.07 37.07 60,200
Nov 22, 2023 37.00 37.60 36.20 36.45 36.45 333,000
Nov 21, 2023 38.40 38.40 36.23 36.70 36.70 721,300
Nov 20, 2023 38.58 38.89 37.85 38.61 38.61 276,800
Nov 17, 2023 37.79 38.95 37.79 38.46 38.46 317,700
Nov 16, 2023 37.23 37.86 37.19 37.84 37.84 257,600
Nov 15, 2023 36.96 38.28 36.42 37.25 37.25 449,100
Nov 14, 2023 36.35 36.81 36.11 36.79 36.79 396,600
Nov 13, 2023 35.20 35.80 34.84 35.35 35.35 234,500
Nov 10, 2023 34.05 35.21 34.05 35.12 35.12 474,400
Nov 9, 2023 34.64 34.77 33.66 33.76 33.76 507,600
Nov 8, 2023 34.21 34.84 34.02 34.42 34.42 368,000
Nov 7, 2023 34.06 34.56 33.57 34.13 34.13 398,400

Related Tickers