CLS.TO - Celestica Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201912.0512.2912.0212.0512.05135,966
Jan 15, 201912.0512.1411.8912.0212.02120,300
Jan 14, 201912.1812.1811.9012.0212.02111,000
Jan 11, 201912.0212.3612.0212.2012.20205,000
Jan 10, 201911.7712.0911.7312.0312.03333,900
Jan 09, 201911.6111.8811.6111.7711.77330,700
Jan 08, 201911.8111.8611.6111.6211.62199,700
Jan 07, 201911.6411.8311.5511.7311.73192,800
Jan 04, 201911.8111.8111.5711.6011.60226,100
Jan 03, 201911.8911.9311.7011.7511.75221,900
Jan 02, 201911.8912.1311.8212.0112.01218,400
Dec 31, 201811.9612.0611.8511.9611.96107,500
Dec 28, 201811.9612.0511.8811.9111.91272,000
Dec 27, 201811.7812.0811.7811.9011.90208,100
Dec 24, 201811.8011.8711.6811.7111.71106,100
Dec 21, 201811.8512.0311.7911.8611.86326,900
Dec 20, 201811.7811.9611.7311.8211.82184,600
Dec 19, 201811.9512.0611.7611.7711.77159,100
Dec 18, 201811.9412.1611.9211.9411.94184,600
Dec 17, 201812.1312.3511.9311.9611.96155,800
Dec 14, 201812.3812.5012.1312.1712.17194,400
Dec 13, 201812.9113.0312.4512.4512.45170,700
Dec 12, 201812.8913.1912.8012.8812.88197,800
Dec 11, 201812.8913.0512.8212.8212.82186,000
Dec 10, 201812.8412.9112.7412.8512.85197,400
Dec 07, 201812.7812.9312.6712.8812.88136,500
Dec 06, 201812.8912.9312.7112.8412.84251,200
Dec 05, 201813.0113.1412.9112.9612.96126,100
Dec 04, 201813.2613.3512.9913.0013.00480,000
Dec 03, 201813.7313.7313.2013.3013.30219,000
Nov 30, 201813.6913.8013.5913.6613.66285,400
Nov 29, 201813.5713.8413.5613.6913.69279,600
Nov 28, 201813.3213.6113.2613.6013.60257,700
Nov 27, 201813.2713.4513.2313.3213.32139,500
Nov 26, 201813.2913.5213.1713.2913.29274,800
Nov 23, 201813.0613.3613.0013.2513.25168,100
Nov 22, 201813.0213.2313.0213.0813.0875,900
Nov 21, 201813.0313.3312.9612.9912.99177,100
Nov 20, 201812.8413.1212.7513.0013.00160,000
Nov 19, 201813.3013.3012.7712.9212.92174,700
Nov 16, 201813.0413.4412.9413.3313.33286,200
Nov 15, 201813.0613.1512.9213.0613.06160,300
Nov 14, 201813.2813.3812.9913.0613.06155,800
Nov 13, 201813.2213.5113.2013.2513.25153,600
Nov 12, 201813.6113.6413.1913.2213.2297,400
Nov 09, 201814.0314.0313.5513.6413.64189,900
Nov 08, 201813.8514.1013.8514.0714.07222,700
Nov 07, 201813.8413.9413.6513.8713.87246,200
Nov 06, 201813.8314.0413.6613.8013.80284,900
Nov 05, 201814.0514.1513.7113.8013.80208,700
Nov 02, 201813.7714.2913.7114.1414.14437,800
Nov 01, 201813.6613.9113.6613.7413.74229,200
Oct 31, 201813.3413.8113.3013.6613.66317,900
Oct 30, 201813.1213.7213.1213.3213.32274,700
Oct 29, 201812.7613.4012.7613.1113.11442,000
Oct 26, 201812.6412.8112.4112.7112.71430,100
Oct 25, 201813.6813.8911.9312.8712.871,610,100
Oct 24, 201814.4514.5214.0914.4614.46277,200
Oct 23, 201814.3614.6214.0814.4514.45237,200
Oct 22, 201814.4214.5714.3914.4314.43280,500
Oct 19, 201814.5814.6614.3714.3714.37172,900
Oct 18, 201814.4014.5614.1414.5414.54180,200
Oct 17, 201814.0414.5413.9114.3714.37295,800
Oct 16, 201813.8714.0113.7014.0114.01178,000
Oct 15, 201814.0414.2813.8113.8213.82143,600
Oct 12, 201814.2514.2613.8414.0314.03293,600
Oct 11, 201813.6014.4313.6014.0714.07619,600
Oct 10, 201813.3413.8313.0513.0813.08837,300
Oct 09, 201813.2913.3412.9012.9212.92459,900
Oct 05, 201813.7413.7713.4313.4813.48140,100
Oct 04, 201813.8113.8313.5713.7413.74287,300
Oct 03, 201813.7813.9313.6213.8213.82242,100
Oct 02, 201813.8413.8713.7313.7813.78332,400
Oct 01, 201814.0214.0213.7713.8713.87148,400
Sep 28, 201814.2214.2213.9913.9913.99218,400
Sep 27, 201814.2814.3914.2414.2414.24184,200
Sep 26, 201813.8414.2913.8114.2414.24342,400
Sep 25, 201814.0514.1013.8313.8713.87210,500
Sep 24, 201814.0914.1113.9214.0714.07142,500
Sep 21, 201814.2014.2714.0314.1014.10720,200
Sep 20, 201814.8114.8113.9314.1914.19966,100
Sep 19, 201815.0815.0814.8614.9014.90151,400
Sep 18, 201815.3415.3414.9515.0815.08159,400
Sep 17, 201815.6215.6215.3215.3215.3270,200
Sep 14, 201815.5615.7515.5415.6415.64107,900
Sep 13, 201815.7115.8715.4915.5415.54180,700
Sep 12, 201815.8715.9515.6415.6915.69180,000
Sep 11, 201815.8915.9715.7915.8915.89142,200
Sep 10, 201815.9116.0215.8615.9215.92167,600
Sep 07, 201815.8315.9915.7915.9115.91139,600
Sep 06, 201815.8015.9915.7515.8715.87168,600
Sep 05, 201815.9716.0115.7515.8215.82283,400
Sep 04, 201816.0616.1015.7416.0116.01223,800
Aug 31, 201815.9316.2015.9316.0516.05192,900
Aug 30, 201815.9416.0315.9415.9615.9667,800
Aug 29, 201815.9416.0415.8715.9715.97120,000
Aug 28, 201815.9916.0415.8915.9415.94186,200
Aug 27, 201815.9816.1115.9415.9815.98116,200
Aug 24, 201816.1116.1115.9115.9515.9589,900
Aug 23, 201816.2016.2916.0816.0816.0887,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...