CLS.TO - Celestica Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201815.3715.7015.3715.6315.63143,300
May 24, 201815.3415.4115.2315.3615.36156,700
May 23, 201815.3515.4615.3315.3415.34113,100
May 22, 201815.2915.4215.2315.3615.36200,100
May 18, 201815.3215.3615.2015.3015.30199,400
May 17, 201815.4715.4715.3015.3215.32218,200
May 16, 201815.5515.5815.4515.4615.4692,000
May 15, 201815.4715.6915.4515.5615.56441,000
May 14, 201815.3615.5015.3215.5015.50107,400
May 11, 201815.3915.4215.2515.3415.34379,400
May 10, 201815.2815.5015.2215.3815.38404,700
May 09, 201815.2815.4215.2515.2715.27314,100
May 08, 201815.3715.6215.2715.2815.28171,500
May 07, 201815.3115.3915.2315.3615.36213,000
May 04, 201815.0015.3014.8815.3015.30244,700
May 03, 201815.2215.2314.9715.0215.02400,900
May 02, 201814.7315.2314.7315.2115.211,148,500
May 01, 201814.7614.8714.6514.7714.77348,300
Apr 30, 201814.4914.9214.4914.7814.78663,200
Apr 27, 201814.2414.6714.0714.3114.31432,000
Apr 26, 201813.7213.9813.6213.9013.90364,600
Apr 25, 201813.5613.8613.5613.6913.69335,100
Apr 24, 201813.3913.5713.3913.5413.54275,600
Apr 23, 201813.2913.3813.2613.3213.32107,600
Apr 20, 201813.2513.3113.1413.2313.23107,100
Apr 19, 201813.3813.3913.2513.2513.25135,000
Apr 18, 201813.1113.4413.1013.3813.38161,200
Apr 17, 201812.9013.1312.8913.0813.08104,000
Apr 16, 201812.9213.0412.8812.9712.97130,400
Apr 13, 201812.9813.0412.8012.9112.91311,300
Apr 12, 201812.8312.9612.7712.9412.94106,400
Apr 11, 201812.6612.8812.6512.7812.78158,600
Apr 10, 201812.6812.7312.5812.7012.70230,300
Apr 09, 201812.8012.8012.6212.6212.62148,600
Apr 06, 201812.8112.9212.6312.7512.75223,700
Apr 05, 201812.9813.0312.8712.8812.88429,800
Apr 04, 201812.8812.9412.8112.9212.92290,900
Apr 03, 201813.1013.1112.8512.9812.98150,000
Apr 02, 201813.2813.3012.9913.0313.03183,300
Mar 29, 201813.2913.3913.2013.3313.33178,200
Mar 28, 201813.3613.4913.2713.2913.29303,500
Mar 27, 201813.6613.6613.3313.3413.34487,900
Mar 26, 201813.8913.9113.5313.6213.62272,400
Mar 23, 201814.1614.1613.7713.7713.77198,900
Mar 22, 201814.3914.3914.1214.1814.18186,900
Mar 21, 201814.5914.6014.4214.4614.46188,700
Mar 20, 201814.7814.7814.5514.6214.62345,100
Mar 19, 201814.7914.8814.6914.7514.75302,200
Mar 16, 201814.8015.0014.7414.8214.82395,100
Mar 15, 201814.6314.9014.6314.7814.78242,600
Mar 14, 201814.5014.6314.4714.6214.62316,800
Mar 13, 201814.1714.5414.1714.4914.49347,600
Mar 12, 201814.0514.2314.0214.1514.15159,700
Mar 09, 201814.1414.1913.9914.0414.04201,500
Mar 08, 201814.1014.2614.0614.1014.10141,900
Mar 07, 201814.0914.2814.0414.0414.04232,600
Mar 06, 201814.1814.2213.9514.1414.14295,600
Mar 05, 201813.9914.3013.9714.1614.16233,700
Mar 02, 201813.7914.0213.6613.9913.99323,700
Mar 01, 201813.9814.2113.8113.8413.84509,900
Feb 28, 201813.9814.1113.8713.9713.97303,800
Feb 27, 201813.8014.0613.7813.9413.94398,800
Feb 26, 201813.5013.8313.5013.7813.78256,000
Feb 23, 201813.2813.4813.1713.4413.44251,500
Feb 22, 201813.5213.5413.2213.2213.22378,800
Feb 21, 201813.5113.6013.4613.4713.47303,200
Feb 20, 201813.4113.6613.4113.5013.50225,200
Feb 16, 201813.2713.4513.2713.4013.40475,700
Feb 15, 201813.3713.3913.1813.2613.26361,900
Feb 14, 201813.1313.5413.1313.3313.33387,800
Feb 13, 201813.2013.2913.1213.1513.15481,100
Feb 12, 201813.0413.3713.0413.2613.26306,400
Feb 09, 201812.9513.0512.7712.9812.98397,400
Feb 08, 201813.0313.3112.9212.9212.92446,200
Feb 07, 201812.7513.1112.7313.0313.03493,200
Feb 06, 201812.5512.8612.5112.7512.75725,900
Feb 05, 201812.6912.8812.6812.7312.73522,100
Feb 02, 201812.4412.8112.3912.8112.81373,700
Feb 01, 201812.4112.5112.2712.4412.44436,400
Jan 31, 201812.8012.8512.3712.4312.43436,400
Jan 30, 201812.8612.8612.6712.7812.78293,200
Jan 29, 201812.9613.0012.8312.9612.96278,400
Jan 26, 201812.9013.0112.7612.9812.98627,300
Jan 25, 201812.7813.0012.6312.8712.871,624,200
Jan 24, 201813.7413.7913.5113.6113.61491,700
Jan 23, 201813.9313.9313.6913.7813.78551,000
Jan 22, 201814.3014.3013.8313.8913.89561,800
Jan 19, 201814.0514.5914.0514.3314.33680,400
Jan 18, 201813.9014.1013.9014.0514.05268,200
Jan 17, 201813.6913.9313.6813.9113.91244,900
Jan 16, 201813.8113.8713.6513.6713.67289,600
Jan 15, 201813.7513.9713.6613.7713.7734,400
Jan 12, 201813.8114.0113.7813.8413.84181,400
Jan 11, 201813.8013.8513.6813.8013.80222,100
Jan 10, 201813.6913.8313.6313.7713.77281,100
Jan 09, 201813.4413.8413.4413.7213.72221,400
Jan 08, 201813.3113.4213.2313.3913.39228,700
Jan 05, 201813.3413.3913.2413.2813.28124,200
Jan 04, 201813.2613.4113.2513.3213.32156,200
Jan 03, 201813.2713.3613.1713.2513.25184,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...