CLS.TO - Celestica Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 201815.7515.7515.4715.6015.60179,100
May 28, 201815.6515.9915.5015.7615.7698,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...