Toronto - Delayed Quote • CAD
Celestica Inc. (CLS.TO)
At close: April 24 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 |
Nov 6, 2023 | 35.18 | 35.63 | 33.98 | 34.02 | 34.02 | 515,600 |
Nov 3, 2023 | 34.20 | 35.13 | 34.18 | 35.08 | 35.08 | 389,600 |
Nov 2, 2023 | 34.11 | 34.60 | 33.85 | 34.07 | 34.07 | 361,200 |
Nov 1, 2023 | 32.53 | 33.49 | 32.50 | 33.46 | 33.46 | 576,700 |
Oct 31, 2023 | 30.93 | 32.60 | 30.70 | 32.37 | 32.37 | 688,100 |
Oct 30, 2023 | 31.45 | 31.81 | 30.32 | 30.73 | 30.73 | 557,800 |
Oct 27, 2023 | 31.38 | 32.18 | 30.37 | 31.04 | 31.04 | 787,100 |
Oct 26, 2023 | 33.40 | 33.49 | 28.90 | 31.36 | 31.36 | 1,668,500 |
Oct 25, 2023 | 36.00 | 36.01 | 34.64 | 34.95 | 34.95 | 474,600 |
Oct 24, 2023 | 35.49 | 36.30 | 35.18 | 35.70 | 35.70 | 519,000 |
Oct 23, 2023 | 35.22 | 35.86 | 33.90 | 35.21 | 35.21 | 462,200 |
Oct 20, 2023 | 35.65 | 35.77 | 34.77 | 35.39 | 35.39 | 411,800 |
Oct 19, 2023 | 36.36 | 36.50 | 35.31 | 35.74 | 35.74 | 216,800 |
Oct 18, 2023 | 36.79 | 37.38 | 35.78 | 35.88 | 35.88 | 337,100 |
Oct 17, 2023 | 36.58 | 37.22 | 36.00 | 37.17 | 37.17 | 344,900 |
Oct 16, 2023 | 37.24 | 37.58 | 36.06 | 36.52 | 36.52 | 430,800 |
Oct 13, 2023 | 36.48 | 36.60 | 35.29 | 35.38 | 35.38 | 302,800 |
Oct 12, 2023 | 36.22 | 37.08 | 35.92 | 36.58 | 36.58 | 345,400 |
Oct 11, 2023 | 35.50 | 36.65 | 35.50 | 36.03 | 36.03 | 545,800 |
Oct 10, 2023 | 36.25 | 36.46 | 35.24 | 35.36 | 35.36 | 358,800 |
Oct 6, 2023 | 34.98 | 36.30 | 34.81 | 36.07 | 36.07 | 364,600 |
Oct 5, 2023 | 33.76 | 35.43 | 33.67 | 35.36 | 35.36 | 505,300 |
Oct 4, 2023 | 32.62 | 34.12 | 32.62 | 33.54 | 33.54 | 360,000 |
Oct 3, 2023 | 32.94 | 33.41 | 32.27 | 32.51 | 32.51 | 346,100 |
Oct 2, 2023 | 33.25 | 33.83 | 33.17 | 33.30 | 33.30 | 241,400 |
Sep 29, 2023 | 33.21 | 34.04 | 33.04 | 33.24 | 33.24 | 658,900 |
Sep 28, 2023 | 31.48 | 32.95 | 31.48 | 32.91 | 32.91 | 314,900 |
Sep 27, 2023 | 30.69 | 31.70 | 30.69 | 31.43 | 31.43 | 297,800 |
Sep 26, 2023 | 30.85 | 30.92 | 30.06 | 30.50 | 30.50 | 191,000 |
Sep 25, 2023 | 30.21 | 31.16 | 30.21 | 31.00 | 31.00 | 204,200 |
Sep 22, 2023 | 30.24 | 30.78 | 30.24 | 30.38 | 30.38 | 278,500 |
Sep 21, 2023 | 29.97 | 30.41 | 29.35 | 30.09 | 30.09 | 365,800 |
Sep 20, 2023 | 30.62 | 31.01 | 30.22 | 30.28 | 30.28 | 297,500 |
Sep 19, 2023 | 30.56 | 30.64 | 29.98 | 30.50 | 30.50 | 285,700 |
Sep 18, 2023 | 30.77 | 31.05 | 30.63 | 30.72 | 30.72 | 319,400 |
Sep 15, 2023 | 31.73 | 31.79 | 30.60 | 30.81 | 30.81 | 693,800 |
Sep 14, 2023 | 31.93 | 32.13 | 31.14 | 31.75 | 31.75 | 260,100 |
Sep 13, 2023 | 32.65 | 32.88 | 31.62 | 31.69 | 31.69 | 308,600 |
Sep 12, 2023 | 32.66 | 33.14 | 32.43 | 32.76 | 32.76 | 246,500 |
Sep 11, 2023 | 32.16 | 32.97 | 32.13 | 32.71 | 32.71 | 317,200 |
Sep 8, 2023 | 31.73 | 31.96 | 31.52 | 31.88 | 31.88 | 220,200 |
Sep 7, 2023 | 31.55 | 32.01 | 31.53 | 31.81 | 31.81 | 227,500 |
Sep 6, 2023 | 31.95 | 32.22 | 31.64 | 31.91 | 31.91 | 242,200 |
Sep 5, 2023 | 31.88 | 32.13 | 30.95 | 32.10 | 32.10 | 309,000 |
Sep 1, 2023 | 31.93 | 32.48 | 31.42 | 31.96 | 31.96 | 278,600 |
Aug 31, 2023 | 30.50 | 31.66 | 30.43 | 31.50 | 31.50 | 364,000 |
Aug 30, 2023 | 31.11 | 31.19 | 30.31 | 30.49 | 30.49 | 491,500 |
Aug 29, 2023 | 30.97 | 31.71 | 30.48 | 31.09 | 31.09 | 641,800 |
Aug 28, 2023 | 29.87 | 31.12 | 29.81 | 30.90 | 30.90 | 301,000 |
Aug 25, 2023 | 29.97 | 30.16 | 29.17 | 29.67 | 29.67 | 219,200 |
Aug 24, 2023 | 30.55 | 31.48 | 29.71 | 30.03 | 30.03 | 652,700 |
Aug 23, 2023 | 29.14 | 30.37 | 28.87 | 29.93 | 29.93 | 340,100 |
Aug 22, 2023 | 28.10 | 29.16 | 28.06 | 29.11 | 29.11 | 356,200 |
Aug 21, 2023 | 27.83 | 28.41 | 27.82 | 28.05 | 28.05 | 180,800 |
Aug 18, 2023 | 27.83 | 27.96 | 27.46 | 27.82 | 27.82 | 269,900 |
Aug 17, 2023 | 28.79 | 29.28 | 27.89 | 28.24 | 28.24 | 384,900 |
Aug 16, 2023 | 28.27 | 28.86 | 28.27 | 28.57 | 28.57 | 311,200 |
Aug 15, 2023 | 28.71 | 28.74 | 27.80 | 28.32 | 28.32 | 427,100 |
Aug 14, 2023 | 28.04 | 29.11 | 27.98 | 28.82 | 28.82 | 438,900 |
Aug 11, 2023 | 27.86 | 28.20 | 27.86 | 28.08 | 28.08 | 283,400 |
Aug 10, 2023 | 28.02 | 28.42 | 27.81 | 28.03 | 28.03 | 248,100 |
Aug 9, 2023 | 28.31 | 28.43 | 27.44 | 27.86 | 27.86 | 365,500 |
Aug 8, 2023 | 28.49 | 28.64 | 27.83 | 28.33 | 28.33 | 443,300 |
Aug 4, 2023 | 28.26 | 29.26 | 28.22 | 28.57 | 28.57 | 383,900 |
Aug 3, 2023 | 27.63 | 28.41 | 27.50 | 28.11 | 28.11 | 327,000 |
Aug 2, 2023 | 27.31 | 28.20 | 27.05 | 27.82 | 27.82 | 725,000 |
Aug 1, 2023 | 29.12 | 30.08 | 28.17 | 28.38 | 28.38 | 935,300 |
Jul 31, 2023 | 27.73 | 29.00 | 27.67 | 28.98 | 28.98 | 1,018,600 |
Jul 28, 2023 | 25.44 | 28.32 | 25.44 | 27.37 | 27.37 | 1,323,500 |
Jul 27, 2023 | 27.19 | 27.26 | 23.46 | 23.77 | 23.77 | 1,471,500 |
Jul 26, 2023 | 21.72 | 21.91 | 21.52 | 21.75 | 21.75 | 202,500 |
Jul 25, 2023 | 21.32 | 21.81 | 21.32 | 21.78 | 21.78 | 288,700 |
Jul 24, 2023 | 21.31 | 21.48 | 21.05 | 21.39 | 21.39 | 134,500 |
Jul 21, 2023 | 21.19 | 21.41 | 21.18 | 21.25 | 21.25 | 130,200 |
Jul 20, 2023 | 21.60 | 21.61 | 20.95 | 21.13 | 21.13 | 267,700 |
Jul 19, 2023 | 21.60 | 21.88 | 21.48 | 21.68 | 21.68 | 245,900 |
Jul 18, 2023 | 21.41 | 21.57 | 21.12 | 21.50 | 21.50 | 313,400 |
Jul 17, 2023 | 20.95 | 21.58 | 20.94 | 21.42 | 21.42 | 316,800 |
Jul 14, 2023 | 21.65 | 21.71 | 20.65 | 20.94 | 20.94 | 369,100 |
Jul 13, 2023 | 21.19 | 21.72 | 21.13 | 21.57 | 21.57 | 688,300 |
Jul 12, 2023 | 21.10 | 21.41 | 21.04 | 21.07 | 21.07 | 262,500 |
Jul 11, 2023 | 20.55 | 20.98 | 20.45 | 20.98 | 20.98 | 225,300 |
Jul 10, 2023 | 19.91 | 20.42 | 19.85 | 20.41 | 20.41 | 237,600 |
Jul 7, 2023 | 19.35 | 20.11 | 19.35 | 19.88 | 19.88 | 182,700 |
Jul 6, 2023 | 19.55 | 19.69 | 19.18 | 19.45 | 19.45 | 128,500 |
Jul 5, 2023 | 19.35 | 19.72 | 19.06 | 19.69 | 19.69 | 220,500 |
Jul 4, 2023 | 19.36 | 19.53 | 19.24 | 19.51 | 19.51 | 76,800 |
Jun 30, 2023 | 19.20 | 19.30 | 19.12 | 19.23 | 19.23 | 130,400 |
Jun 29, 2023 | 18.96 | 19.20 | 18.96 | 19.07 | 19.07 | 76,000 |
Jun 28, 2023 | 18.66 | 19.08 | 18.66 | 18.90 | 18.90 | 213,100 |
Jun 27, 2023 | 18.63 | 18.84 | 17.81 | 18.78 | 18.78 | 551,300 |
Jun 26, 2023 | 18.78 | 18.99 | 18.60 | 18.62 | 18.62 | 98,200 |
Jun 23, 2023 | 19.04 | 19.09 | 18.69 | 18.81 | 18.81 | 115,600 |
Jun 22, 2023 | 19.33 | 19.60 | 19.25 | 19.26 | 19.26 | 108,400 |
Jun 21, 2023 | 19.42 | 19.55 | 18.92 | 19.39 | 19.39 | 173,000 |
Jun 20, 2023 | 19.00 | 19.80 | 18.86 | 19.54 | 19.54 | 332,500 |
Jun 19, 2023 | 18.81 | 19.21 | 18.78 | 19.14 | 19.14 | 108,500 |
Jun 16, 2023 | 18.36 | 18.83 | 18.27 | 18.80 | 18.80 | 291,300 |
Jun 15, 2023 | 18.07 | 18.33 | 17.95 | 18.29 | 18.29 | 209,200 |
Jun 14, 2023 | 17.96 | 18.21 | 17.92 | 18.14 | 18.14 | 142,900 |
Jun 13, 2023 | 18.14 | 18.32 | 17.99 | 18.07 | 18.07 | 89,200 |
Jun 12, 2023 | 17.43 | 18.12 | 17.39 | 18.01 | 18.01 | 228,600 |
Jun 9, 2023 | 17.13 | 17.55 | 17.13 | 17.42 | 17.42 | 217,300 |
Jun 8, 2023 | 17.25 | 17.32 | 17.08 | 17.15 | 17.15 | 86,900 |
Jun 7, 2023 | 16.98 | 17.25 | 16.92 | 17.21 | 17.21 | 239,500 |
Jun 6, 2023 | 16.50 | 17.06 | 16.47 | 16.84 | 16.84 | 460,600 |
Jun 5, 2023 | 17.65 | 17.65 | 17.31 | 17.50 | 17.50 | 112,200 |
Jun 2, 2023 | 17.44 | 17.79 | 17.34 | 17.63 | 17.63 | 154,200 |
Jun 1, 2023 | 17.28 | 17.46 | 16.98 | 17.28 | 17.28 | 219,000 |
May 31, 2023 | 17.53 | 17.53 | 17.16 | 17.31 | 17.31 | 423,200 |
May 30, 2023 | 17.66 | 17.93 | 17.38 | 17.54 | 17.54 | 261,400 |
May 29, 2023 | 17.67 | 18.07 | 17.60 | 17.74 | 17.74 | 156,000 |
May 26, 2023 | 15.98 | 17.65 | 15.98 | 17.50 | 17.50 | 320,700 |
May 25, 2023 | 15.35 | 15.89 | 15.33 | 15.87 | 15.87 | 321,400 |
May 24, 2023 | 15.33 | 15.36 | 15.12 | 15.21 | 15.21 | 167,700 |
May 23, 2023 | 15.25 | 15.64 | 15.25 | 15.40 | 15.40 | 243,800 |
May 19, 2023 | 15.39 | 15.53 | 15.37 | 15.44 | 15.44 | 146,500 |
May 18, 2023 | 15.15 | 15.40 | 15.13 | 15.36 | 15.36 | 192,100 |
May 17, 2023 | 15.03 | 15.25 | 15.03 | 15.13 | 15.13 | 145,600 |
May 16, 2023 | 14.84 | 15.24 | 14.75 | 15.05 | 15.05 | 203,900 |
May 15, 2023 | 14.84 | 14.93 | 14.69 | 14.93 | 14.93 | 169,200 |
May 12, 2023 | 14.71 | 14.88 | 14.61 | 14.80 | 14.80 | 114,400 |
May 11, 2023 | 14.58 | 14.82 | 14.56 | 14.72 | 14.72 | 144,800 |
May 10, 2023 | 14.58 | 14.77 | 14.55 | 14.61 | 14.61 | 173,400 |
May 9, 2023 | 14.69 | 14.74 | 14.49 | 14.60 | 14.60 | 213,100 |
May 8, 2023 | 14.93 | 14.94 | 14.64 | 14.91 | 14.91 | 196,100 |
May 5, 2023 | 14.49 | 14.84 | 14.49 | 14.78 | 14.78 | 201,700 |
May 4, 2023 | 14.60 | 14.77 | 14.40 | 14.40 | 14.40 | 277,500 |
May 3, 2023 | 14.54 | 14.90 | 14.54 | 14.68 | 14.68 | 266,100 |
May 2, 2023 | 14.46 | 14.58 | 14.31 | 14.52 | 14.52 | 437,300 |
May 1, 2023 | 14.64 | 14.84 | 14.44 | 14.48 | 14.48 | 626,000 |
Apr 28, 2023 | 15.24 | 15.24 | 14.59 | 14.70 | 14.70 | 712,600 |
Apr 27, 2023 | 16.40 | 16.70 | 15.25 | 15.30 | 15.30 | 788,300 |
Apr 26, 2023 | 15.42 | 16.17 | 15.34 | 16.04 | 16.04 | 376,800 |
Apr 25, 2023 | 15.85 | 15.86 | 15.45 | 15.48 | 15.48 | 149,900 |
Apr 24, 2023 | 16.10 | 16.24 | 15.89 | 15.93 | 15.93 | 183,600 |
Related Tickers
JBL Jabil Inc.
120.24
-0.54%
NXO.V NexOptic Technology Corp.
0.0250
0.00%
WIFI.CN American Aires Inc.
1.0200
-2.86%
SANM Sanmina Corporation
61.66
+1.13%
HEAT.CN Hillcrest Energy Technologies Ltd.
0.2400
0.00%
FLEX Flex Ltd.
28.50
-0.11%
MPTI M-tron Industries, Inc.
27.49
+7.64%
HOLO MicroCloud Hologram Inc.
2.3500
-8.20%
ZTE.CN ZTEST Electronics Inc.
0.3000
0.00%
LFUS Littelfuse, Inc.
233.60
+1.04%