Toronto - Delayed Quote CAD

Celestica Inc. (CLS.TO)

153.13
+12.80
+(9.12%)
At close: May 13 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 13, 2025141.05154.49140.96153.13153.131,015,300
May 12, 2025139.00140.89133.79140.33140.331,103,200
May 9, 2025135.81137.11128.70129.69129.69760,600
May 8, 2025137.78138.03131.69134.05134.05855,300
May 7, 2025130.18133.82127.88133.47133.471,082,500
May 6, 2025124.85131.87124.30131.05131.05637,700
May 5, 2025128.00130.52126.62127.56127.56601,600
May 2, 2025125.95133.33125.90129.94129.94685,900
May 1, 2025125.05129.00123.26123.51123.51904,000
Apr 30, 2025115.85118.19113.40117.63117.63876,500
Apr 29, 2025120.01122.14119.34120.48120.48486,500
Apr 28, 2025124.25126.33118.53121.25121.25721,000
Apr 25, 2025124.99130.75122.47123.45123.451,090,100
Apr 24, 2025124.72132.28124.69127.36127.361,027,000
Apr 23, 2025122.00128.48121.00122.49122.49974,300
Apr 22, 2025113.02118.30111.98114.40114.40735,600
Apr 21, 2025112.94116.47109.19111.48111.48693,900
Apr 17, 2025111.34119.17108.70116.36116.36846,800
Apr 16, 2025110.08113.54108.11111.68111.68866,300
Apr 15, 2025113.88118.21113.88115.40115.40954,500
Apr 14, 2025117.73120.00109.73112.26112.26805,400
Apr 11, 2025107.02113.16104.58109.93109.93959,600
Apr 10, 2025111.25113.57105.50107.17107.17945,500
Apr 9, 202597.31120.4997.31115.90115.901,673,700
Apr 8, 2025107.99108.6096.1898.0598.051,273,900
Apr 7, 202586.75106.5186.75100.18100.181,364,800
Apr 4, 202591.1094.9282.6694.0894.081,459,500
Apr 3, 2025105.00107.8197.1197.2797.271,246,300
Apr 2, 2025110.53120.70110.43117.93117.93573,400
Apr 1, 2025113.85115.15110.16113.08113.08592,300
Mar 31, 2025110.00114.88108.76113.52113.521,190,300
Mar 28, 2025119.70123.74116.73118.36118.36829,600
Mar 27, 2025122.62123.65117.50120.91120.91862,900
Mar 26, 2025137.43137.44124.47125.30125.301,037,800
Mar 25, 2025142.50143.00135.07139.07139.07848,400
Mar 24, 2025143.49145.15141.48143.10143.10823,700
Mar 21, 2025135.77138.53131.71137.67137.67811,300
Mar 20, 2025131.99141.50131.01136.98136.98917,700
Mar 19, 2025125.00133.25123.39131.78131.78552,700
Mar 18, 2025129.70129.75123.23125.17125.17895,000
Mar 17, 2025131.68132.75127.48131.08131.08637,100
Mar 14, 2025128.61132.79125.00131.66131.66774,000
Mar 13, 2025128.25129.54123.00124.82124.82826,500
Mar 12, 2025132.86133.48126.76128.78128.781,183,700
Mar 11, 2025118.12125.50116.73124.75124.751,069,400
Mar 10, 2025119.23121.88113.19117.19117.191,037,900
Mar 7, 2025118.09125.84115.81125.78125.781,299,600
Mar 6, 2025124.72124.84115.97116.84116.841,301,600
Mar 5, 2025131.17131.84126.47130.38130.38855,900
Mar 4, 2025129.90135.43124.81130.55130.551,849,300
Mar 3, 2025156.58157.38131.91134.49134.491,890,000
Feb 28, 2025149.29156.50148.32154.49154.498,782,300
Feb 27, 2025167.75169.10154.03155.95155.951,457,500
Feb 26, 2025158.00165.56157.82160.13160.131,542,400
Feb 25, 2025152.07159.45146.41151.82151.821,494,200
Feb 24, 2025170.58172.70154.99158.11158.111,397,100
Feb 21, 2025182.08184.68168.87169.73169.731,053,800
Feb 20, 2025185.07185.71172.33177.17177.171,077,300
Feb 19, 2025185.89192.98181.97187.31187.31716,800
Feb 18, 2025193.10195.35184.42187.71187.71762,100
Feb 14, 2025181.93188.14175.48187.37187.37667,000
Feb 13, 2025187.04193.05181.38184.19184.19790,000
Feb 12, 2025177.51187.20175.64184.74184.74669,100
Feb 11, 2025181.33183.86178.26180.96180.96621,300
Feb 10, 2025179.54190.10179.17186.33186.33887,400
Feb 7, 2025191.75200.18184.02185.26185.26938,200
Feb 6, 2025195.00195.00181.99190.70190.701,175,700
Feb 5, 2025192.17206.57188.86205.62205.621,459,300
Feb 4, 2025176.23190.75173.33189.03189.031,059,700
Feb 3, 2025159.62183.93159.51176.11176.111,052,800
Jan 31, 2025171.79194.05169.42179.43179.431,888,100
Jan 30, 2025167.77169.48159.58165.78165.781,685,000
Jan 29, 2025140.97148.16139.90144.99144.991,400,000
Jan 28, 2025131.44136.94127.21136.05136.051,739,900
Jan 27, 2025151.50154.57123.80125.70125.702,898,600
Jan 24, 2025178.00180.56174.25174.68174.68600,800
Jan 23, 2025174.01179.31173.43176.65176.65593,200
Jan 22, 2025180.39187.90175.08177.33177.33865,800
Jan 21, 2025172.64172.64164.76169.40169.40503,500
Jan 20, 2025164.26166.20163.56164.41164.41148,600
Jan 17, 2025161.44165.11158.99163.86163.86539,400
Jan 16, 2025158.95166.17157.93159.37159.37737,400
Jan 15, 2025152.18155.13148.25153.86153.86700,300
Jan 14, 2025147.44150.61145.78148.00148.00587,100
Jan 13, 2025144.00147.07138.48144.49144.49652,900
Jan 10, 2025146.99151.25142.79149.55149.55665,900
Jan 9, 2025146.70148.93146.15148.11148.11169,400
Jan 8, 2025141.17148.59140.65147.42147.42654,600
Jan 7, 2025142.05145.70138.84140.97140.97549,900
Jan 6, 2025143.27144.78140.75141.65141.65558,300
Jan 3, 2025135.38140.07135.38139.95139.95372,700
Jan 2, 2025133.51136.53130.72134.25134.25315,800
Dec 31, 2024135.12135.12131.75132.66132.66404,400
Dec 30, 2024133.80137.08132.57134.80134.80261,100
Dec 27, 2024139.41141.00135.88137.10137.10330,200
Dec 24, 2024139.92142.70139.31139.92139.92226,600
Dec 23, 2024138.01141.99138.01140.29140.29629,900
Dec 20, 2024130.24140.58129.14136.94136.941,261,600
Dec 19, 2024133.82137.61132.31134.04134.04455,000
Dec 18, 2024141.37142.32132.35132.86132.86698,500
Dec 17, 2024139.58143.49136.20140.00140.00483,400
Dec 16, 2024142.28143.06139.00141.07141.07481,500
Dec 13, 2024133.39141.42133.39141.22141.221,280,300
Dec 12, 2024125.85131.08125.75129.42129.42737,900
Dec 11, 2024125.80128.54124.43127.38127.38729,700
Dec 10, 2024128.89131.24124.56124.76124.76792,400
Dec 9, 2024132.87133.10125.78128.28128.28928,200
Dec 6, 2024130.18135.80129.99134.27134.27835,300
Dec 5, 2024125.82130.08125.38129.25129.25626,400
Dec 4, 2024127.00128.83123.82125.87125.87587,000
Dec 3, 2024119.35126.00118.64125.82125.82888,100
Dec 2, 2024120.43122.25119.24119.40119.40594,300
Nov 29, 2024118.43120.63117.87120.37120.37390,700
Nov 28, 2024116.38119.34116.28118.87118.87209,000
Nov 27, 2024121.70121.70114.14116.70116.70989,600
Nov 26, 2024120.66122.29120.13121.98121.98634,000
Nov 25, 2024125.63127.38118.65119.71119.711,125,900
Nov 22, 2024127.81127.92120.95124.54124.54906,000
Nov 21, 2024123.50130.00123.49127.85127.851,459,700
Nov 20, 2024122.97123.99118.68121.59121.59643,500
Nov 19, 2024117.25121.96116.77121.18121.18559,200
Nov 18, 2024118.20121.34117.37117.69117.69808,200
Nov 15, 2024110.80116.20109.62115.75115.75796,600
Nov 14, 2024116.27116.51113.14113.32113.32738,400
Nov 13, 2024116.55119.37114.72114.98114.98891,000
Nov 12, 2024116.56117.68115.07117.22117.22908,900
Nov 11, 2024121.22122.46116.00117.90117.901,078,100
Nov 8, 2024117.69120.16116.44119.54119.54532,700
Nov 7, 2024113.65118.68110.90118.31118.31881,600
Nov 6, 2024109.00113.24108.42112.93112.93679,000
Nov 5, 2024102.80105.69102.13104.69104.69756,100
Nov 4, 202498.30101.6298.22100.58100.58823,400
Nov 1, 202495.2999.7895.1398.0198.01640,200
Oct 31, 202496.0296.6893.6095.2895.28869,200
Oct 30, 202496.4598.5594.2496.9896.98574,700
Oct 29, 202497.2897.9095.3697.3697.36717,600
Oct 28, 202497.5798.1196.0097.6897.681,274,600
Oct 25, 202494.5097.1193.5796.4396.431,397,900
Oct 24, 202486.8194.7686.6193.9993.992,224,600
Oct 23, 202476.6979.8476.6079.4779.47720,300
Oct 22, 202477.6078.8877.0277.4477.44556,000
Oct 21, 202479.0279.7177.9778.3778.37468,300
Oct 18, 202480.4181.5979.7679.8279.82348,700
Oct 17, 202482.7383.0379.7280.2780.27509,500
Oct 16, 202485.1885.2080.0780.3180.31692,100
Oct 15, 202486.8188.0582.4184.2584.25869,700
Oct 11, 202484.7887.7884.6986.7686.76913,600
Oct 10, 202478.8484.2078.7384.2084.20773,800
Oct 9, 202477.3580.5376.6179.6379.63864,100
Oct 8, 202474.9576.4074.5376.0476.04729,000
Oct 7, 202472.8874.5472.6274.0174.01529,000
Oct 4, 202471.4973.4070.9473.0973.09757,800
Oct 3, 202467.7869.8267.7569.7969.79427,600
Oct 2, 202466.6568.2566.0267.9367.93344,400
Oct 1, 202468.6169.1366.4166.9866.98450,900
Sep 30, 202467.9669.3967.8269.1469.14419,000
Sep 27, 202470.1370.2168.3869.0969.09352,400
Sep 26, 202470.1072.0869.0170.1670.16496,500
Sep 25, 202467.1868.4467.1868.4168.41569,300
Sep 24, 202466.9467.8866.0567.1767.17303,000
Sep 23, 202466.2267.0665.9167.0267.02927,000
Sep 20, 202466.7167.5065.3566.1366.13708,300
Sep 19, 202466.5367.5065.6667.3867.38572,900
Sep 18, 202464.0465.4163.4863.8063.80465,800
Sep 17, 202463.9764.8062.7663.9063.90515,100
Sep 16, 202461.3462.8060.4562.6962.69455,600
Sep 13, 202462.0362.8561.7562.3462.34520,300
Sep 12, 202461.5163.7261.3061.8561.85777,000
Sep 11, 202459.2061.5258.2461.4761.471,067,400
Sep 10, 202457.6759.2556.6459.1459.14571,500
Sep 9, 202457.9859.7857.2357.7757.771,267,400
Sep 6, 202461.6761.6755.1055.6555.651,190,800
Sep 5, 202461.7963.5561.3662.0062.00504,500
Sep 4, 202462.0263.1960.9063.0363.031,021,700
Sep 3, 202467.6767.9962.8262.9662.96812,300
Aug 30, 202469.0469.0866.9468.6268.62520,300
Aug 29, 202467.5070.3467.5068.1868.18617,200
Aug 28, 202467.0667.5965.3067.4067.40670,000
Aug 27, 202468.0169.3567.4567.7167.71523,900
Aug 26, 202471.4271.4368.6868.8368.83512,800
Aug 23, 202472.4973.7871.6771.8371.83550,200
Aug 22, 202473.4173.4571.6471.6871.68473,900
Aug 21, 202473.6273.6272.5373.0073.00424,500
Aug 20, 202474.2975.4373.5573.5873.58380,700
Aug 19, 202474.5374.9472.6873.7673.76405,800
Aug 16, 202476.0076.4074.4874.9474.94615,700
Aug 15, 202473.0777.6973.0076.9276.921,017,000
Aug 14, 202471.1671.8169.6571.6671.66595,900
Aug 13, 202468.4670.8068.3170.1970.19788,500
Aug 12, 202465.7768.3465.7067.5867.58567,600
Aug 9, 202463.3265.5863.3265.4665.46768,800
Aug 8, 202462.3263.8460.7663.4463.441,146,500
Aug 7, 202466.0266.8160.6261.1361.131,212,900
Aug 6, 202464.7265.7162.7964.8264.82713,700
Aug 2, 202465.6265.7463.0564.2564.251,509,500
Aug 1, 202471.2374.6968.9069.8469.841,081,900
Jul 31, 202471.9873.4771.4072.4172.41993,600
Jul 30, 202469.6371.0666.9667.7567.751,102,000
Jul 29, 202473.4573.9169.1069.2569.25878,500
Jul 26, 202474.3875.3072.5672.8972.89871,700
Jul 25, 202477.4177.4969.6670.6470.641,606,100
Jul 24, 202477.9278.1473.3073.7573.75699,500
Jul 23, 202478.1680.8078.0279.7279.72454,000
Jul 22, 202478.8379.5076.9378.2878.28505,200
Jul 19, 202476.9279.2776.8477.6077.60548,700
Jul 18, 202478.9179.3374.6877.2177.21818,200
Jul 17, 202483.7084.0076.9977.7977.791,095,100
Jul 16, 202484.5386.8983.8586.5086.50601,000
Jul 15, 202481.7484.8681.7283.7383.73737,900
Jul 12, 202481.1082.6779.6981.0181.01648,200
Jul 11, 202483.9884.1279.0981.0881.08680,600
Jul 10, 202481.1984.4880.6483.7183.71732,600
Jul 9, 202481.2282.6980.5980.7780.77444,400
Jul 8, 202478.9082.5478.9080.7380.73501,900
Jul 5, 202480.1080.8078.4178.5378.53393,200
Jul 4, 202479.8880.8379.8080.3980.3988,900
Jul 3, 202480.6481.4079.2779.3979.39378,300
Jul 2, 202478.4280.4778.2880.2180.21688,700
Jun 28, 202478.4979.8277.3278.3478.34478,800
Jun 27, 202476.0478.3875.1278.3178.31414,200
Jun 26, 202476.1577.7775.4075.8375.83455,000
Jun 25, 202473.9676.2573.7876.2076.20547,500
Jun 24, 202475.9175.9172.8372.8672.861,164,400
Jun 21, 202475.2676.6372.9776.6376.631,346,700
Jun 20, 202481.5182.2776.3776.4076.40947,000
Jun 19, 202480.7283.0080.7281.9781.97198,200
Jun 18, 202478.6782.4778.5581.1281.12802,900
Jun 17, 202478.0178.9075.9078.2678.26619,200
Jun 14, 202477.8477.8475.2076.5776.57668,500
Jun 13, 202476.5078.0175.8577.9577.95482,100
Jun 12, 202474.3775.7373.9375.3375.33726,100
Jun 11, 202474.1074.9373.0073.2373.23630,500
Jun 10, 202471.5675.4871.5675.0475.04983,900
Jun 7, 202471.0672.1869.8971.8871.88726,300
Jun 6, 202477.1677.2271.7571.8071.80749,300
Jun 5, 202473.5177.2872.5077.1677.16690,700
Jun 4, 202474.7474.7571.0372.0872.08639,700
Jun 3, 202477.4077.7474.6575.7975.79444,700
May 31, 202478.5178.5473.1376.1976.191,049,500
May 30, 202480.9381.1377.8378.5178.51499,100
May 29, 202480.2181.8078.9981.2481.24397,600
May 28, 202483.1683.1680.1981.0781.07714,800
May 27, 202480.5081.5679.6780.6080.60188,800
May 24, 202476.4080.5875.9080.3480.34789,800
May 23, 202476.3878.2575.2476.0776.07839,400
May 22, 202472.0974.1572.0973.7473.74743,900
May 21, 202471.0172.0970.6671.8571.85537,000
May 17, 202471.8671.9070.0870.2370.23554,100
May 16, 202470.7872.1669.8271.3971.39611,100
May 15, 202469.0771.3667.4170.8070.801,016,700
May 14, 202463.6165.9763.5365.5565.55512,600
May 13, 202467.3167.3163.8863.9763.97580,800

Related Tickers

FLEX Flex Ltd.
41.85
+2.37%
 
JBL Jabil Inc.
167.01
+3.26%
 
KULR KULR Technology Group, Inc.
1.5700
+3.97%
 
OUST Ouster, Inc.
11.41
-0.52%
 
FN Fabrinet
227.33
+5.54%
 
APH Amphenol Corporation
85.78
+1.56%
 
ROG Rogers Corporation
71.00
+1.05%
 
PLXS Plexus Corp.
133.35
+1.51%
 
DAKT Daktronics, Inc.
14.91
+3.76%
 
HOLO MicroCloud Hologram Inc.
7.00
-6.54%