Dark

CLS
CELESTICA INC
stock TSE

Inactive

Aug 2, 2024

64.25CAD-8.004%(-5.59)1,509,243

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	65.6200	65.7400	63.0500	64.2500	-8.004%	1,509,243	0.000%
2024-08-01	71.2300	74.6900	68.9000	69.8400	-3.549%	1,081,872	-8.004%
2024-07-31	71.9800	73.4700	71.4000	72.4100	+6.878%	993,607	-11.269%
2024-07-30	69.6300	71.0600	66.9600	67.7500	-2.166%	1,101,984	-5.166%
2024-07-29	73.4500	73.9100	69.1000	69.2500	-4.994%	878,480	-7.220%
2024-07-26	74.3800	75.3000	72.5600	72.8900	+3.185%	871,744	-11.853%
2024-07-25	77.4100	77.4900	69.6600	70.6400	-4.217%	1,606,094	-9.046%
2024-07-24	77.9200	78.1400	73.3000	73.7500	-7.489%	699,526	-12.881%
2024-07-23	78.1600	80.8000	78.0200	79.7200	+1.840%	454,047	-19.405%
2024-07-22	78.8300	79.5000	76.9300	78.2800	+0.876%	505,179	-17.923%
2024-07-19	76.9200	79.2700	76.8400	77.6000	+0.505%	548,705	-17.204%
2024-07-18	78.9100	79.3300	74.6800	77.2100	-0.746%	818,227	-16.785%
2024-07-17	83.7000	84.0000	76.9900	77.7900	-10.069%	1,095,134	-17.406%
2024-07-16	84.5300	86.8900	83.8500	86.5000	+3.308%	601,048	-25.723%
2024-07-15	81.7400	84.8600	81.7200	83.7300	+3.358%	737,856	-23.265%
2024-07-12	81.1000	82.6700	79.6900	81.0100	-0.086%	648,186	-20.689%
2024-07-11	83.9800	84.1200	79.0900	81.0800	-3.142%	680,575	-20.757%
2024-07-10	81.1900	84.4800	80.6400	83.7100	+3.640%	732,589	-23.247%
2024-07-09	81.2200	82.6900	80.5900	80.7700	+0.050%	444,395	-20.453%
2024-07-08	78.9000	82.5400	78.9000	80.7300	+2.801%	501,936	-20.414%
2024-07-05	80.1000	80.8000	78.4100	78.5300	-2.314%	393,201	-18.184%
2024-07-04	79.8800	80.8300	79.8000	80.3900	+1.260%	88,896	-20.077%
2024-07-03	80.6400	81.4000	79.2700	79.3900	-1.022%	378,260	-19.070%
2024-07-02	78.4200	80.4700	78.2800	80.2100	+2.387%	688,746	-19.898%
2024-06-28	78.4900	79.8200	77.3200	78.3400	+0.038%	478,817	-17.986%
2024-06-27	76.0400	78.3800	75.1200	78.3100	+3.270%	414,201	-17.954%
2024-06-26	76.1500	77.7700	75.4000	75.8300	-0.486%	454,982	-15.271%
2024-06-25	73.9600	76.2500	73.7800	76.2000	+4.584%	547,512	-15.682%
2024-06-24	75.9100	75.9100	72.8300	72.8600	-4.920%	1,164,422	-11.817%
2024-06-21	75.2600	76.6300	72.9700	76.6300	+0.301%	1,346,741	-16.156%
2024-06-20	81.5100	82.2700	76.3700	76.4000	-6.795%	947,007	-15.903%
2024-06-19	80.7200	83.0000	80.7200	81.9700	+1.048%	198,240	-21.618%
2024-06-18	78.6700	82.4700	78.5500	81.1200	+3.654%	802,854	-20.796%
2024-06-17	78.0100	78.9000	75.9000	78.2600	+2.207%	619,227	-17.902%
2024-06-14	77.8400	77.8400	75.2000	76.5700	-1.770%	668,456	-16.090%
2024-06-13	76.5000	78.0100	75.8500	77.9500	+3.478%	482,082	-17.575%
2024-06-12	74.3700	75.7300	73.9300	75.3300	+2.868%	726,025	-14.709%
2024-06-11	74.1000	74.9300	73.0000	73.2300	-2.412%	630,500	-12.263%
2024-06-10	71.5600	75.4800	71.5600	75.0400	+4.396%	983,917	-14.379%
2024-06-07	71.0600	72.1800	69.8900	71.8800	+0.111%	726,034	-10.615%
2024-06-06	77.1600	77.2200	71.7500	71.8000	-6.947%	749,294	-10.515%
2024-06-05	73.5100	77.2800	72.5000	77.1600	+7.048%	690,741	-16.731%
2024-06-04	74.7400	74.7500	71.0300	72.0800	-4.895%	639,672	-10.863%
2024-06-03	77.4000	77.7400	74.6500	75.7900	-0.525%	444,652	-15.226%
2024-05-31	78.5100	78.5400	73.1300	76.1900	-2.955%	1,049,535	-15.671%
2024-05-30	80.9300	81.1300	77.8300	78.5100	-3.360%	499,141	-18.163%
2024-05-29	80.2100	81.8000	78.9900	81.2400	+0.210%	397,604	-20.913%
2024-05-28	83.1600	83.1600	80.1900	81.0700	+0.583%	714,835	-20.748%
2024-05-27	80.5000	81.5600	79.6700	80.6000	+0.324%	188,753	-20.285%
2024-05-24	76.4000	80.5800	75.9000	80.3400	+5.613%	789,814	-20.027%
2024-05-23	76.3800	78.2500	75.2400	76.0700	+3.160%	839,412	-15.538%
2024-05-22	72.0900	74.1500	72.0900	73.7400	+2.630%	743,914	-12.870%
2024-05-21	71.0100	72.0900	70.6600	71.8500	+2.307%	536,984	-10.578%
2024-05-17	71.8600	71.9000	70.0800	70.2300	-1.625%	554,102	-8.515%
2024-05-16	70.7800	72.1600	69.8200	71.3900	+0.833%	611,098	-10.001%
2024-05-15	69.0700	71.3600	67.4100	70.8000	+8.009%	1,016,641	-9.251%
2024-05-14	63.6100	65.9700	63.5300	65.5500	+2.470%	512,603	-1.983%
2024-05-13	67.3100	67.3100	63.8800	63.9700	-3.529%	580,827	+0.438%
2024-05-10	66.8700	67.3900	66.0300	66.3100	+0.409%	531,614	-3.107%
2024-05-09	67.9000	67.9000	65.7000	66.0400	-2.682%	630,793	-2.710%
2024-05-08	65.3300	68.1100	65.2100	67.8600	+3.351%	833,273	-5.320%
2024-05-07	64.1600	65.7800	64.0800	65.6600	+2.482%	339,746	-2.147%
2024-05-06	62.3200	64.4000	62.2700	64.0700	+6.535%	923,722	+0.281%
2024-05-02	60.2400	60.4600	57.4600	60.1400	+0.501%	376,675	+6.834%
2024-05-01	58.8800	60.8200	57.5600	59.8400	+0.809%	523,258	+7.370%
2024-04-26	58.8300	59.6100	57.0100	59.3600	-1.754%	597,763	+8.238%
2024-04-24	61.6100	62.9000	59.5000	60.4200	+1.071%	540,688	+6.339%
2024-04-23	59.8000	61.5000	59.5000	59.7800	+1.442%	499,420	+7.477%
2024-04-22	57.3300	59.2700	56.5600	58.9300	+5.176%	700,512	+9.028%
2024-04-19	59.0800	60.1600	55.4500	56.0300	-7.143%	1,031,130	+14.671%
2024-04-18	61.4600	62.3200	59.8500	60.3400	-4.419%	492,330	+6.480%
2024-04-16	60.6000	63.3300	59.8700	63.1300	+3.204%	327,445	+1.774%
2024-04-15	62.0200	63.0600	60.9500	61.1700	-0.762%	258,695	+5.035%
2024-04-12	62.1900	62.8500	60.9900	61.6400	-2.081%	337,776	+4.234%
2024-04-11	63.3600	63.4300	62.2100	62.9500	-0.143%	201,501	+2.065%
2024-04-10	62.2500	64.3200	62.2000	63.0400	-1.253%	504,657	+1.919%
2024-04-09	66.9600	66.9900	62.6300	63.8400	-4.901%	617,651	+0.642%
2024-04-08	67.8000	68.5000	66.0350	67.1300	+0.119%	281,280	-4.290%
2024-04-05	65.8100	67.5000	65.6400	67.0500	+2.948%	488,387	-4.176%
2024-04-04	67.4700	68.9100	64.8700	65.1300	-2.222%	504,850	-1.351%
2024-04-03	63.0800	66.6900	63.0200	66.6100	+4.667%	546,221	-3.543%
2024-04-02	60.6800	63.8000	59.7400	63.6400	+2.167%	615,441	+0.959%
2024-04-01	61.0800	62.5900	61.0800	62.2900	+2.350%	286,456	+3.147%
2024-03-28	61.4400	61.8900	60.6100	60.8600	-1.505%	411,795	+5.570%
2024-03-27	63.5300	64.0000	60.4500	61.7900	-1.889%	420,696	+3.981%
2024-03-26	63.3100	64.1500	62.8200	62.9800	+0.016%	467,160	+2.017%
2024-03-25	63.3600	64.4100	62.9000	62.9700	-1.579%	336,025	+2.033%
2024-03-22	63.0000	64.0400	62.2300	63.9800	+0.471%	472,750	+0.422%
2024-03-21	60.8000	63.9500	60.6900	63.6800	+7.205%	715,771	+0.895%
2024-03-20	58.2700	59.6100	57.7500	59.4000	+1.782%	441,876	+8.165%
2024-03-19	59.5400	59.5500	56.4400	58.3600	-1.800%	778,465	+10.093%
2024-03-15	59.1200	60.1000	58.3400	59.4300	-1.181%	1,121,598	+8.110%
2024-03-14	60.5300	60.8500	58.8500	60.1400	-0.874%	458,608	+6.834%
2024-03-13	60.3400	61.2500	59.3400	60.6700	-0.525%	556,428	+5.901%
2024-03-12	59.8300	61.1900	59.7600	60.9900	+3.619%	685,086	+5.345%
2024-03-11	60.5400	60.7800	56.8700	58.8600	-7.598%	1,337,266	+9.157%
2024-03-07	64.3000	65.3400	63.6800	63.7000	-0.094%	648,920	+0.863%
2024-03-06	63.4200	65.0000	62.9800	63.7600	-0.391%	723,386	+0.769%
2024-03-04	61.5600	64.5700	61.5600	64.0100	+4.302%	910,945	+0.375%
2024-03-01	58.5200	62.8000	58.5200	61.3700	+6.397%	1,180,873	+4.693%
2024-02-29	56.7800	58.1900	56.5900	57.6800	+3.258%	702,534	+11.390%
2024-02-28	55.9200	56.5400	55.6000	55.8600	-1.203%	283,968	+15.020%
2024-02-27	56.5200	57.4100	55.5000	56.5400	+0.248%	450,320	+13.636%
2024-02-26	55.1800	56.7600	55.0200	56.4000	+3.353%	453,942	+13.918%
2024-02-23	56.1800	56.3100	54.0900	54.5700	-3.038%	501,824	+17.739%
2024-02-22	52.7300	56.3800	52.3600	56.2800	+12.067%	947,132	+14.161%
2024-02-21	49.6900	50.4600	48.8800	50.2200	-0.810%	444,082	+27.937%
2024-02-20	52.7100	53.0000	50.1800	50.6300	-5.063%	702,866	+26.901%
2024-02-16	54.0200	54.2200	52.6000	53.3300	-0.726%	524,599	+20.476%
2024-02-15	53.1000	53.8900	52.0300	53.7200	+1.301%	690,687	+19.602%
2024-02-14	51.8200	53.2100	51.1400	53.0300	+4.164%	517,325	+21.158%
2024-02-13	49.3000	51.0400	48.6700	50.9100	-1.050%	543,465	+26.203%
2024-02-12	52.3400	52.5700	51.3900	51.4500	+1.841%	607,126	+24.879%
2024-02-08	49.3100	51.0100	49.0300	50.5200	+3.144%	520,003	+27.177%
2024-02-07	48.9000	50.0000	48.6300	48.9800	+0.164%	607,407	+31.176%
2024-02-06	50.1000	50.7500	47.9800	48.9000	-2.200%	696,008	+31.391%
2024-02-05	48.6400	50.3800	48.6200	50.0000	+3.008%	896,453	+28.500%
2024-02-02	48.3400	48.9100	47.5100	48.5400	+0.393%	821,627	+32.365%
2024-02-01	46.5800	48.5700	46.4000	48.3500	+4.631%	806,195	+32.885%
2024-01-31	44.1500	47.1150	43.9700	46.2100	+4.264%	1,201,719	+39.039%
2024-01-30	46.5000	46.6300	43.6100	44.3200	+1.581%	870,046	+44.968%
2024-01-29	43.1900	43.7100	42.8500	43.6300	+1.536%	394,909	+47.261%
2024-01-26	42.5100	43.5200	42.5000	42.9700	+0.562%	410,560	+49.523%
2024-01-25	41.8300	43.5900	41.6500	42.7300	+2.989%	640,678	+50.363%
2024-01-24	41.6700	42.4800	41.2800	41.4900	+0.704%	307,071	+54.857%
2024-01-23	42.7400	42.7800	40.9500	41.2000	-3.377%	471,728	+55.947%
2024-01-22	42.5100	43.7100	41.9000	42.6400	+2.673%	468,560	+50.680%
2024-01-19	38.9000	41.9600	38.7000	41.5300	+7.619%	613,019	+54.707%
2024-01-18	37.7700	38.7500	37.7600	38.5900	+3.458%	271,606	+66.494%
2024-01-17	37.8700	38.1000	36.0800	37.3000	-3.167%	583,050	+72.252%
2024-01-16	38.1000	38.7500	37.7600	38.5200	+1.129%	184,276	+66.796%
2024-01-15	38.5000	38.5700	37.8500	38.0900	-1.116%	73,008	+68.679%
2024-01-12	38.5000	38.9800	38.1500	38.5200	+0.208%	232,880	+66.796%
2024-01-11	39.3800	40.0000	37.8300	38.4400	-2.708%	354,492	+67.144%
2024-01-10	38.6200	39.7800	38.6100	39.5100	+2.517%	271,321	+62.617%
2024-01-09	38.1500	38.8000	37.5000	38.5400	+0.052%	502,302	+66.710%
2024-01-08	37.5000	38.6700	37.3200	38.5200	+3.188%	243,589	+66.796%
2024-01-05	37.3000	37.7400	37.1500	37.3300	+0.080%	244,474	+72.114%
2024-01-04	37.4200	37.9500	37.2200	37.3000	-0.877%	318,367	+72.252%
2024-01-03	37.2800	38.0800	36.9600	37.6300	-0.080%	311,533	+70.741%
2024-01-02	38.2500	38.6200	37.1300	37.6600	-2.963%	374,468	+70.605%
2023-12-29	39.1300	39.5800	38.3400	38.8100	-0.894%	223,830	+65.550%
2023-12-28	39.0200	39.3000	38.6000	39.1600	+0.513%	177,733	+64.070%
2023-12-27	39.8400	40.0400	38.8900	38.9600	-1.467%	252,917	+64.913%
2023-12-22	39.4900	39.7600	39.2200	39.5400	+0.279%	186,358	+62.494%
2023-12-21	38.9000	39.5500	38.7300	39.4300	+2.789%	253,488	+62.947%
2023-12-20	38.7100	39.5600	38.2000	38.3600	-2.043%	306,892	+67.492%
2023-12-19	39.6800	39.8200	39.0600	39.1600	-0.584%	218,650	+64.070%
2023-12-18	39.4900	39.9300	38.8300	39.3900	-0.253%	292,142	+63.112%
2023-12-15	38.7900	39.4900	38.0700	39.4900	+1.517%	1,690,271	+62.699%
2023-12-14	38.4100	39.0300	37.2400	38.9000	+2.315%	460,403	+65.167%
2023-12-13	37.0100	39.0100	36.8500	38.0200	+1.739%	609,231	+68.990%
2023-12-12	37.6600	37.8900	36.9300	37.3700	+1.109%	414,701	+71.929%
2023-12-08	36.0700	37.2500	36.0600	36.9600	+1.902%	452,792	+73.837%
2023-12-07	35.3200	37.3400	35.3200	36.2700	+3.186%	753,044	+77.144%
2023-12-06	37.2000	37.3900	35.1300	35.1500	-4.639%	372,778	+82.788%
2023-12-05	36.1000	37.0400	35.8700	36.8600	+1.347%	369,418	+74.308%
2023-12-04	36.5000	36.6500	35.6300	36.3700	-0.737%	373,334	+76.657%
2023-12-01	36.3300	37.2700	35.3300	36.6400	+0.219%	629,745	+75.355%
2023-11-30	37.7800	37.7800	36.2300	36.5600	-1.429%	741,909	+75.739%
2023-11-29	36.0800	38.4100	35.2500	37.0900	+1.256%	717,287	+73.227%
2023-11-28	36.8200	37.3800	36.3600	36.6300	-0.570%	278,085	+75.403%
2023-11-27	36.9900	37.2600	36.2500	36.8400	+0.109%	284,616	+74.403%
2023-11-24	36.6600	37.0900	36.4000	36.8000	-0.728%	195,564	+74.592%
2023-11-23	36.6300	37.1500	36.4900	37.0700	+1.701%	60,191	+73.321%
2023-11-22	37.0000	37.6000	36.2000	36.4500	-0.681%	332,970	+76.269%
2023-11-21	38.4000	38.4000	36.2300	36.7000	-4.947%	721,331	+75.068%
2023-11-20	38.5800	38.8900	37.8500	38.6100	+0.390%	276,774	+66.408%
2023-11-17	37.7900	38.9500	37.7900	38.4600	+1.638%	317,705	+67.057%
2023-11-16	37.2300	37.8600	37.1900	37.8400	+1.584%	257,615	+69.794%
2023-11-15	36.9600	38.2800	36.4200	37.2500	+1.250%	449,104	+72.483%
2023-11-14	36.3500	36.8100	36.1100	36.7900	+4.074%	396,577	+74.640%
2023-11-13	35.2000	35.8000	34.8400	35.3500	+0.655%	234,532	+81.754%
2023-11-10	34.0500	35.2100	34.0500	35.1200	+4.028%	474,420	+82.944%
2023-11-09	34.6400	34.7700	33.6600	33.7600	-1.917%	507,600	+90.314%
2023-11-08	34.2100	34.8400	34.0200	34.4200	+0.850%	367,997	+86.665%
2023-11-07	34.0600	34.5600	33.5700	34.1300	+0.323%	398,355	+88.251%
2023-11-06	35.1800	35.6300	33.9800	34.0200	-3.022%	515,629	+88.859%
2023-11-03	34.2000	35.1300	34.1800	35.0800	+2.964%	389,593	+83.153%
2023-11-02	34.1100	34.6000	33.8500	34.0700	+1.823%	361,203	+88.582%
2023-11-01	32.5300	33.4900	32.5000	33.4600	+3.367%	576,668	+92.020%
2023-10-31	30.9300	32.6000	30.7000	32.3700	+5.337%	688,056	+98.486%
2023-10-30	31.4500	31.8100	30.3200	30.7300	-0.999%	557,824	+109.079%
2023-10-27	31.3800	32.1800	30.3700	31.0400	-1.020%	787,053	+106.991%
2023-10-26	33.4000	33.4900	28.9000	31.3600	-10.272%	1,668,509	+104.879%
2023-10-25	36.0000	36.0100	34.6400	34.9500	-2.101%	474,575	+83.834%
2023-10-24	35.4900	36.3000	35.1800	35.7000	+1.392%	519,046	+79.972%
2023-10-23	35.2200	35.8600	33.9000	35.2100	-0.509%	462,228	+82.477%
2023-10-20	35.6500	35.7700	34.7700	35.3900	-0.979%	411,795	+81.548%
2023-10-19	36.3600	36.5000	35.3100	35.7400	-0.390%	216,822	+79.771%
2023-10-18	36.7900	37.3800	35.7800	35.8800	-3.471%	337,133	+79.069%
2023-10-17	36.5800	37.2200	36.0000	37.1700	+1.780%	344,898	+72.854%
2023-10-16	37.2400	37.5800	36.0600	36.5200	+3.222%	430,762	+75.931%
2023-10-13	36.4800	36.6000	35.2900	35.3800	-3.280%	302,758	+81.600%
2023-10-12	36.2200	37.0800	35.9200	36.5800	+1.527%	345,366	+75.642%
2023-10-11	35.5000	36.6500	35.5000	36.0300	+1.895%	545,837	+78.324%
2023-10-10	36.2500	36.4600	35.2400	35.3600	-1.968%	358,847	+81.702%
2023-10-06	34.9800	36.3000	34.8100	36.0700	+2.008%	364,577	+78.126%
2023-10-05	33.7600	35.4300	33.6700	35.3600	+5.426%	505,267	+81.702%
2023-10-04	32.6200	34.1200	32.6200	33.5400	+3.168%	359,958	+91.562%
2023-10-03	32.9400	33.4100	32.2700	32.5100	-2.372%	346,132	+97.631%
2023-10-02	33.2500	33.8300	33.1700	33.3000	+0.181%	241,419	+92.943%
2023-09-29	33.2100	34.0400	33.0400	33.2400	+1.003%	658,888	+93.291%
2023-09-28	31.4800	32.9500	31.4800	32.9100	+4.709%	314,947	+95.229%
2023-09-27	30.6900	31.7000	30.6900	31.4300	+3.049%	297,787	+104.423%
2023-09-26	30.8500	30.9200	30.0600	30.5000	-1.613%	190,998	+110.656%
2023-09-25	30.2100	31.1550	30.2100	31.0000	+2.041%	204,168	+107.258%
2023-09-22	30.2400	30.7800	30.2400	30.3800	+0.964%	278,519	+111.488%
2023-09-21	29.9700	30.4100	29.3500	30.0900	-0.627%	365,755	+113.526%
2023-09-20	30.6200	31.0100	30.2200	30.2800	-0.721%	297,469	+112.186%
2023-09-19	30.5600	30.6400	29.9800	30.5000	-0.716%	285,654	+110.656%
2023-09-18	30.7700	31.0500	30.6300	30.7200	-0.292%	319,409	+109.147%
2023-09-15	31.7300	31.7900	30.6000	30.8100	-2.961%	693,776	+108.536%
2023-09-14	31.9300	32.1300	31.1400	31.7500	+0.189%	260,127	+102.362%
2023-09-13	32.6500	32.8800	31.6200	31.6900	-3.266%	308,570	+102.745%
2023-09-12	32.6600	33.1400	32.4300	32.7600	+0.153%	246,498	+96.123%
2023-09-11	32.1600	32.9700	32.1300	32.7100	+2.604%	317,221	+96.423%
2023-09-08	31.7300	31.9600	31.5200	31.8800	+0.220%	220,199	+101.537%
2023-09-07	31.5500	32.0100	31.5300	31.8100	-0.313%	227,539	+101.981%
2023-09-06	31.9500	32.2200	31.6400	31.9100	-0.592%	242,243	+101.348%
2023-09-05	31.8800	32.1300	30.9500	32.1000	+0.438%	309,031	+100.156%
2023-09-01	31.9300	32.4800	31.4200	31.9600	+1.460%	278,629	+101.033%
2023-08-31	30.5000	31.6600	30.4300	31.5000	+3.313%	364,021	+103.968%
2023-08-30	31.1100	31.1900	30.3100	30.4900	-1.930%	491,467	+110.725%
2023-08-29	30.9700	31.7100	30.4800	31.0900	+0.615%	641,811	+106.658%
2023-08-28	29.8700	31.1200	29.8100	30.9000	+4.146%	300,981	+107.929%
2023-08-25	29.9700	30.1600	29.1700	29.6700	-1.199%	219,180	+116.549%
2023-08-24	30.5500	31.4800	29.7100	30.0300	+0.334%	652,746	+113.953%
2023-08-23	29.1400	30.3700	28.8700	29.9300	+2.817%	340,077	+114.668%
2023-08-22	28.1000	29.1600	28.0600	29.1100	+3.779%	356,200	+120.715%
2023-08-21	27.8300	28.4100	27.8200	28.0500	+0.827%	180,772	+129.055%
2023-08-18	27.8300	27.9600	27.4600	27.8200	-1.487%	269,919	+130.949%
2023-08-17	28.7900	29.2800	27.8900	28.2400	-1.155%	384,859	+127.514%
2023-08-16	28.2700	28.8600	28.2700	28.5700	+0.883%	311,201	+124.886%
2023-08-15	28.7100	28.7350	27.8000	28.3200	-1.735%	427,060	+126.871%
2023-08-14	28.0400	29.1100	27.9800	28.8200	+2.635%	438,948	+122.935%
2023-08-11	27.8600	28.2000	27.8600	28.0800	+0.178%	283,373	+128.811%
2023-08-10	28.0200	28.4200	27.8100	28.0300	+0.610%	248,059	+129.219%
2023-08-09	28.3100	28.4300	27.4400	27.8600	-1.659%	365,455	+130.617%
2023-08-08	28.4900	28.6400	27.8300	28.3300	-0.840%	443,326	+126.791%
2023-08-04	28.2600	29.2600	28.2200	28.5700	+1.636%	383,915	+124.886%
2023-08-03	27.6300	28.4100	27.5000	28.1100	+1.042%	326,967	+128.566%
2023-08-02	27.3100	28.2000	27.0500	27.8200	-1.973%	725,047	+130.949%
2023-08-01	29.1200	30.0800	28.1700	28.3800	-2.070%	935,280	+126.392%
2023-07-31	27.7300	29.0000	27.6700	28.9800	+5.882%	1,018,612	+121.705%
2023-07-28	25.4400	28.3200	25.4400	27.3700	+15.145%	1,323,523	+134.746%
2023-07-27	27.1900	27.2600	23.4600	23.7700	+9.287%	1,471,485	+170.299%
2023-07-26	21.7200	21.9050	21.5200	21.7500	-0.138%	202,469	+195.402%
2023-07-25	21.3200	21.8100	21.3200	21.7800	+1.823%	288,717	+194.995%
2023-07-24	21.3100	21.4800	21.0500	21.3900	+0.659%	134,476	+200.374%
2023-07-21	21.1900	21.4100	21.1800	21.2500	+0.568%	130,185	+202.353%
2023-07-20	21.6000	21.6100	20.9500	21.1300	-2.537%	267,657	+204.070%
2023-07-19	21.6000	21.8750	21.4800	21.6800	+0.837%	245,867	+196.356%
2023-07-18	21.4100	21.5700	21.1200	21.5000	+0.373%	313,434	+198.837%
2023-07-17	20.9500	21.5800	20.9400	21.4200	+2.292%	316,779	+199.953%
2023-07-14	21.6500	21.7100	20.6500	20.9400	-2.921%	369,062	+206.829%
2023-07-13	21.1900	21.7150	21.1300	21.5700	+2.373%	688,303	+197.867%
2023-07-12	21.1000	21.4100	21.0400	21.0700	+0.429%	262,484	+204.936%
2023-07-11	20.5500	20.9800	20.4500	20.9800	+2.793%	225,282	+206.244%
2023-07-10	19.9100	20.4200	19.8500	20.4100	+2.666%	237,569	+214.797%
2023-07-07	19.3500	20.1100	19.3500	19.8800	+2.211%	182,681	+223.189%
2023-07-06	19.5500	19.6900	19.1800	19.4500	-1.219%	128,474	+230.334%
2023-07-05	19.3500	19.7150	19.0600	19.6900	+0.923%	220,492	+226.308%
2023-07-04	19.3600	19.5300	19.2400	19.5100	+1.456%	76,768	+229.318%
2023-06-30	19.2000	19.3000	19.1200	19.2300	+0.839%	130,395	+234.113%
2023-06-29	18.9600	19.2000	18.9600	19.0700	+0.899%	76,001	+236.917%
2023-06-28	18.6600	19.0800	18.6600	18.9000	+0.639%	213,134	+239.947%
2023-06-27	18.6300	18.8400	17.8050	18.7800	+0.859%	551,302	+242.119%
2023-06-26	18.7800	18.9900	18.6000	18.6200	-1.010%	98,155	+245.059%
2023-06-23	19.0400	19.0900	18.6900	18.8100	-2.336%	115,643	+241.574%
2023-06-22	19.3300	19.6000	19.2500	19.2600	-0.670%	108,430	+233.593%
2023-06-21	19.4200	19.5500	18.9200	19.3900	-0.768%	172,975	+231.356%
2023-06-20	19.0000	19.8000	18.8600	19.5400	+2.090%	332,475	+228.813%
2023-06-19	18.8100	19.2100	18.7800	19.1400	+1.809%	108,466	+235.684%
2023-06-16	18.3600	18.8300	18.2700	18.8000	+2.788%	291,295	+241.755%
2023-06-15	18.0700	18.3300	17.9500	18.2900	+0.827%	209,154	+251.285%
2023-06-14	17.9600	18.2100	17.9200	18.1400	+0.387%	142,850	+254.190%
2023-06-13	18.1400	18.3200	17.9900	18.0700	+0.333%	89,154	+255.562%
2023-06-12	17.4300	18.1200	17.3900	18.0100	+3.387%	228,638	+256.746%
2023-06-09	17.1300	17.5500	17.1300	17.4200	+1.574%	217,321	+268.829%
2023-06-08	17.2500	17.3200	17.0800	17.1500	-0.349%	86,946	+274.636%
2023-06-07	16.9800	17.2500	16.9200	17.2100	+2.197%	239,494	+273.329%
2023-06-06	16.5000	17.0600	16.4700	16.8400	-3.771%	460,593	+281.532%
2023-06-05	17.6500	17.6500	17.3100	17.5000	-0.737%	112,217	+267.143%
2023-06-02	17.4400	17.7850	17.3400	17.6300	+2.025%	154,186	+264.436%
2023-06-01	17.2800	17.4600	16.9800	17.2800	-0.173%	218,968	+271.817%
2023-05-31	17.5300	17.5300	17.1600	17.3100	-1.311%	423,153	+271.173%
2023-05-30	17.6600	17.9300	17.3800	17.5400	-1.127%	261,360	+266.306%
2023-05-29	17.6700	18.0700	17.6000	17.7400	+1.371%	155,954	+262.176%
2023-05-26	15.9800	17.6500	15.9800	17.5000	+10.271%	320,724	+267.143%
2023-05-25	15.3500	15.8900	15.3300	15.8700	+4.339%	321,387	+304.852%
2023-05-24	15.3300	15.3600	15.1200	15.2100	-1.234%	167,748	+322.419%
2023-05-23	15.2500	15.6350	15.2500	15.4000	-0.259%	243,824	+317.208%
2023-05-19	15.3900	15.5300	15.3700	15.4400	+0.521%	146,544	+316.127%
2023-05-18	15.1500	15.4000	15.1300	15.3600	+1.520%	192,098	+318.294%
2023-05-17	15.0300	15.2450	15.0300	15.1300	+0.532%	145,580	+324.653%
2023-05-16	14.8400	15.2400	14.7500	15.0500	+0.804%	203,921	+326.910%
2023-05-15	14.8400	14.9300	14.6900	14.9300	+0.878%	169,176	+330.342%
2023-05-12	14.7100	14.8800	14.6100	14.8000	+0.543%	114,390	+334.122%
2023-05-11	14.5800	14.8200	14.5600	14.7200	+0.753%	144,816	+336.481%
2023-05-10	14.5800	14.7700	14.5500	14.6100	+0.068%	173,383	+339.767%
2023-05-09	14.6900	14.7400	14.4850	14.6000	-2.079%	213,073	+340.068%
2023-05-08	14.9300	14.9400	14.6400	14.9100	+0.880%	196,118	+330.919%
2023-05-05	14.4900	14.8400	14.4900	14.7800	+2.639%	201,687	+334.709%
2023-05-04	14.6000	14.7700	14.4000	14.4000	-1.907%	277,527	+346.181%
2023-05-03	14.5400	14.9000	14.5400	14.6800	+1.102%	266,061	+337.670%
2023-05-02	14.4600	14.5800	14.3050	14.5200	+0.276%	437,347	+342.493%
2023-05-01	14.6400	14.8400	14.4400	14.4800	-1.497%	626,040	+343.715%
2023-04-28	15.2400	15.2400	14.5900	14.7000	-3.922%	712,609	+337.075%
2023-04-27	16.4000	16.7000	15.2500	15.3000	-4.613%	788,264	+319.935%
2023-04-26	15.4200	16.1650	15.3400	16.0400	+3.618%	376,822	+300.561%
2023-04-25	15.8500	15.8600	15.4500	15.4800	-2.825%	149,852	+315.052%
2023-04-24	16.1000	16.2400	15.8900	15.9300	-1.117%	183,645	+303.327%
2023-04-21	16.1400	16.2100	15.9600	16.1100	-0.124%	250,248	+298.821%
2023-04-20	16.2200	16.3500	16.0500	16.1300	-1.526%	142,165	+298.326%
2023-04-19	16.5000	16.5000	16.3000	16.3800	-1.206%	235,284	+292.247%
2023-04-18	16.8100	16.9300	16.5300	16.5800	-1.368%	108,899	+287.515%
2023-04-17	16.7000	16.8300	16.6800	16.8100	+0.719%	74,642	+282.213%
2023-04-14	16.7300	16.9800	16.6100	16.6900	-0.299%	99,548	+284.961%
2023-04-13	16.8600	16.8600	16.5400	16.7400	-0.357%	135,391	+283.811%
2023-04-12	16.7300	17.0100	16.6000	16.8000	+1.266%	118,906	+282.440%
2023-04-11	16.6200	16.7300	16.5300	16.5900	+0.181%	151,549	+287.281%
2023-04-10	16.1000	16.5800	16.1000	16.5600	+2.793%	193,574	+287.983%
2023-04-06	16.3000	16.4000	16.0700	16.1100	-1.347%	472,995	+298.821%
2023-04-05	16.6300	16.6850	16.1100	16.3300	-1.804%	274,162	+293.448%
2023-04-04	16.9800	16.9800	16.4300	16.6300	-2.061%	344,827	+286.350%
2023-04-03	17.3100	17.5000	16.8900	16.9800	-2.582%	256,492	+278.386%
2023-03-31	17.2100	17.4800	17.1500	17.4300	+1.930%	155,608	+268.617%
2023-03-30	17.3300	17.4000	17.1000	17.1000	+0.234%	201,603	+275.731%
2023-03-29	16.9900	17.1500	16.8900	17.0600	+1.790%	118,464	+276.612%
2023-03-28	17.0000	17.0500	16.6700	16.7600	-1.931%	138,126	+283.353%
2023-03-27	17.0400	17.3000	17.0400	17.0900	+0.707%	114,411	+275.951%
2023-03-24	16.9600	17.0400	16.8800	16.9700	-0.760%	55,166	+278.609%
2023-03-23	17.0100	17.3100	16.9800	17.1000	+1.124%	194,762	+275.731%
2023-03-22	16.9900	17.2500	16.8900	16.9100	-0.471%	219,518	+279.953%
2023-03-21	16.9500	17.2200	16.9000	16.9900	+1.493%	133,687	+278.164%
2023-03-20	16.5000	16.8000	16.5000	16.7400	+1.763%	80,545	+283.811%
2023-03-17	16.3000	16.5900	16.2200	16.4500	+0.858%	454,111	+290.578%
2023-03-16	16.1100	16.4700	15.9000	16.3100	+0.061%	305,516	+293.930%
2023-03-15	16.6000	16.6400	16.2000	16.3000	-3.607%	324,486	+294.172%
2023-03-14	17.2400	17.5600	16.7400	16.9100	-0.646%	343,431	+279.953%
2023-03-13	17.1100	17.5300	16.8000	17.0200	-1.562%	239,433	+277.497%
2023-03-10	17.7000	17.7000	17.1800	17.2900	-2.482%	268,382	+271.602%
2023-03-09	18.1600	18.2200	17.7300	17.7300	-2.368%	108,001	+262.380%
2023-03-08	17.8800	18.2600	17.8800	18.1600	+1.623%	140,098	+253.800%
2023-03-07	17.8300	17.9500	17.6600	17.8700	0.000%	117,259	+259.541%
2023-03-06	17.9300	18.1000	17.7650	17.8700	-0.446%	122,844	+259.541%
2023-03-03	17.8200	18.1400	17.8150	17.9500	+1.412%	179,328	+257.939%
2023-03-02	17.5200	17.8700	17.4200	17.7000	-0.113%	148,487	+262.994%
2023-03-01	17.6300	17.9600	17.6150	17.7200	+0.510%	135,119	+262.585%
2023-02-28	17.7000	17.7400	17.4900	17.6300	-0.508%	252,070	+264.436%
2023-02-27	17.9300	18.0200	17.7000	17.7200	-0.784%	90,301	+262.585%
2023-02-24	17.5700	17.8600	17.5400	17.8600	+0.790%	89,316	+259.742%
2023-02-23	17.6100	17.8800	17.5100	17.7200	+0.454%	242,136	+262.585%
2023-02-22	17.5400	17.7100	17.3600	17.6400	+0.570%	360,846	+264.229%
2023-02-21	17.5600	17.8000	17.5000	17.5400	-1.183%	138,313	+266.306%
2023-02-17	17.9800	18.1400	17.6900	17.7500	-1.934%	237,246	+261.972%
2023-02-16	18.0200	18.3300	18.0200	18.1000	-0.985%	142,359	+254.972%
2023-02-15	18.1300	18.5300	18.1300	18.2800	-0.109%	300,246	+251.477%
2023-02-14	18.1100	18.4000	17.9400	18.3000	+0.715%	206,540	+251.093%
2023-02-13	17.8800	18.3100	17.8800	18.1700	+1.736%	149,127	+253.605%
2023-02-10	17.7300	17.9800	17.5600	17.8600	0.000%	110,242	+259.742%
2023-02-09	18.1100	18.1800	17.8000	17.8600	-0.667%	137,413	+259.742%
2023-02-08	17.8100	18.0600	17.7800	17.9800	+0.391%	95,453	+257.341%
2023-02-07	18.0500	18.2600	17.8400	17.9100	-1.593%	179,299	+258.738%
2023-02-06	18.1800	18.3000	18.0400	18.2000	-0.763%	161,805	+253.022%
2023-02-03	18.1500	18.5900	18.0200	18.3400	+0.825%	192,249	+250.327%
2023-02-02	17.9700	18.6100	17.9700	18.1900	+1.734%	260,385	+253.216%
2023-02-01	17.4600	18.0000	17.4000	17.8800	+0.903%	188,522	+259.340%
2023-01-31	17.1300	17.7500	16.9500	17.7200	+3.686%	328,422	+262.585%

.dark-mode .vVhKzJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vVhKzJ{ color: #333333; background-color: white; border: 2px solid #333333; }CLSCELESTICA INCstock TSE

CLS
CELESTICA INC
stock TSE