CLS.TO - Celestica Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201814.4214.5714.3914.5114.51119,223
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
Aug 22, 201816.2016.3116.1516.2116.21128,700
Aug 21, 201816.1216.3816.0816.2516.25107,100
Aug 20, 201816.0016.1016.0016.0916.09140,300
Aug 17, 201816.0116.0815.9315.9815.98129,200
Aug 16, 201816.0016.1816.0016.0416.04110,000
Aug 15, 201816.0616.1015.9015.9915.99290,300
Aug 14, 201816.1516.1515.9816.1116.11134,800
Aug 13, 201816.0516.2116.0516.1416.14184,400
Aug 10, 201815.9716.1615.8016.0216.02390,600
Aug 09, 201815.8916.0315.7916.0016.00308,900
Aug 08, 201815.7815.9815.7615.9115.91205,600
Aug 07, 201815.5915.9215.5915.8115.81232,200
Aug 03, 201815.3115.4515.1515.4015.40144,100
Aug 02, 201815.5815.6215.2515.3215.32210,100
Aug 01, 201815.7016.3215.4915.6215.62408,400
Jul 31, 201815.5215.6715.2815.3815.38209,800
Jul 30, 201815.3015.6115.2215.4715.47188,000
Jul 27, 201815.6015.6115.2915.3315.33216,200
Jul 26, 201815.8215.9615.6815.6915.69234,600
Jul 25, 201816.2216.2415.8615.9415.94161,400
Jul 24, 201816.2116.4416.2016.2616.26119,500
Jul 23, 201816.1716.2216.0616.1916.1969,600
Jul 20, 201816.4316.4316.1516.1516.1598,800
Jul 19, 201816.2316.5016.2316.4716.4783,800
Jul 18, 201816.2616.4116.2416.2416.24104,900
Jul 17, 201816.0316.3416.0316.2716.27119,100
Jul 16, 201816.0516.1115.9616.0416.0465,200
Jul 13, 201816.1916.3916.0016.0216.02195,400
Jul 12, 201816.0316.2616.0316.1616.1693,100
Jul 11, 201815.9916.0415.8516.0116.01246,400
Jul 10, 201816.0516.1515.9916.0716.07217,500
Jul 09, 201815.8416.1315.7816.0016.00125,100
Jul 06, 201815.8615.9415.7115.8115.81175,500
Jul 05, 201815.5815.9115.5815.9015.90234,100
Jul 04, 201815.7415.7415.5015.5615.5632,000
Jul 03, 201815.6315.8215.5715.6715.67120,500
Jun 29, 201815.6315.7815.5815.6315.63494,800
Jun 28, 201815.7115.7215.4815.6115.61399,000
Jun 27, 201815.6515.9515.6515.7415.74373,900
Jun 26, 201815.5415.7115.5215.6115.61122,400
Jun 25, 201815.6015.6015.4315.5515.55159,600
Jun 22, 201815.4915.6615.4115.6315.6386,000
Jun 21, 201815.5715.6715.3915.4615.46166,300
Jun 20, 201815.6815.7715.5415.5415.5472,600
Jun 19, 201815.6515.7515.4415.6915.69116,900
Jun 18, 201815.8315.8315.5915.6915.69108,200
Jun 15, 201816.0016.1015.8615.8615.86470,900
Jun 14, 201816.0116.2015.9916.0016.00120,300
Jun 13, 201816.2016.2115.9715.9715.9792,300
Jun 12, 201816.1316.2116.0516.1916.19108,900
Jun 11, 201816.0016.1416.0016.1316.1379,500
Jun 08, 201816.0116.0815.9915.9915.9961,000
Jun 07, 201816.0016.0615.9416.0316.03187,200
Jun 06, 201815.9316.0615.9315.9815.98148,900
Jun 05, 201815.7916.0015.7915.9315.93215,600
Jun 04, 201815.7015.8815.7015.8015.80119,100
Jun 01, 201815.6215.7315.5715.6715.67230,500
May 31, 201815.5815.6915.5015.6115.61179,800
May 30, 201815.6715.6915.4715.5815.58157,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...