Celestica Inc. CLS
TSX · Canada · Electronic Technology
CAD 531.03+16.08 (+3.12%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 531.03 | +3.12% | CAD 517.64 | CAD 537.00 | CAD 505.43 | 352.16K |
| 2026-09-30 | CAD 514.95 | -0.82% | CAD 528.00 | CAD 534.18 | CAD 503.00 | 335.10K |
| 2026-09-29 | CAD 519.22 | +2.65% | CAD 512.75 | CAD 532.33 | CAD 512.74 | 264.40K |
| 2026-09-28 | CAD 505.83 | -2.10% | CAD 514.77 | CAD 528.14 | CAD 495.56 | 391.10K |
| 2026-09-25 | CAD 516.68 | -2.13% | CAD 537.80 | CAD 538.00 | CAD 516.25 | 391.10K |
| 2026-09-24 | CAD 527.94 | +3.36% | CAD 502.46 | CAD 535.49 | CAD 498.72 | 527.30K |
| 2026-09-23 | CAD 510.77 | +1.80% | CAD 505.61 | CAD 518.52 | CAD 500.00 | 354.60K |
| 2026-09-22 | CAD 501.72 | +3.86% | CAD 483.24 | CAD 504.76 | CAD 481.27 | 524.60K |
| 2026-09-21 | CAD 483.09 | +3.86% | CAD 478.03 | CAD 487.01 | CAD 468.00 | 358.70K |
| 2026-09-18 | CAD 465.13 | +0.70% | CAD 464.72 | CAD 476.05 | CAD 460.58 | 902.50K |
| 2026-09-17 | CAD 461.88 | +2.10% | CAD 473.65 | CAD 494.85 | CAD 461.00 | 385.00K |
| 2026-09-16 | CAD 452.39 | +2.76% | CAD 446.11 | CAD 460.01 | CAD 445.20 | 452.20K |
| 2026-09-15 | CAD 440.22 | +0.12% | CAD 441.00 | CAD 451.60 | CAD 436.77 | 366.80K |
| 2026-09-14 | CAD 439.70 | -8.44% | CAD 451.16 | CAD 452.24 | CAD 435.66 | 422.80K |
| 2026-09-11 | CAD 480.23 | +6.64% | CAD 456.21 | CAD 489.10 | CAD 449.84 | 435.70K |
| 2026-09-10 | CAD 450.34 | -2.14% | CAD 445.52 | CAD 463.70 | CAD 445.52 | 229.20K |
| 2026-09-09 | CAD 460.18 | +1.23% | CAD 461.36 | CAD 478.16 | CAD 455.18 | 478.70K |
| 2026-09-08 | CAD 454.60 | +5.12% | CAD 439.99 | CAD 463.54 | CAD 437.04 | 538.10K |
| 2026-09-04 | CAD 432.45 | +1.15% | CAD 433.35 | CAD 440.63 | CAD 427.10 | 246.50K |
| 2026-09-03 | CAD 427.53 | +11.26% | CAD 389.82 | CAD 433.11 | CAD 386.89 | 583.40K |
| 2026-09-02 | CAD 384.25 | -5.62% | CAD 406.90 | CAD 406.90 | CAD 379.66 | 485.80K |
| 2026-09-01 | CAD 407.11 | -2.10% | CAD 408.01 | CAD 411.66 | CAD 399.72 | 249.30K |
| 2026-08-31 | CAD 415.84 | +0.08% | CAD 415.52 | CAD 418.07 | CAD 411.78 | 458.90K |
| 2026-08-28 | CAD 415.52 | -5.51% | CAD 434.93 | CAD 437.18 | CAD 415.24 | 243.80K |
| 2026-08-27 | CAD 439.76 | +3.19% | CAD 439.01 | CAD 451.72 | CAD 434.78 | 398.00K |
| 2026-08-26 | CAD 426.16 | +0.61% | CAD 420.00 | CAD 433.33 | CAD 420.00 | 183.50K |
| 2026-08-25 | CAD 423.57 | +3.98% | CAD 420.03 | CAD 425.10 | CAD 412.91 | 390.10K |
| 2026-08-24 | CAD 407.36 | -0.08% | CAD 408.95 | CAD 412.38 | CAD 394.75 | 422.40K |
| 2026-08-21 | CAD 407.67 | -2.18% | CAD 419.31 | CAD 419.99 | CAD 403.26 | 278.60K |
| 2026-08-20 | CAD 416.76 | +0.04% | CAD 416.10 | CAD 419.67 | CAD 406.88 | 259.20K |
| 2026-08-19 | CAD 416.59 | -3.56% | CAD 433.63 | CAD 433.63 | CAD 404.34 | 702.00K |
| 2026-08-18 | CAD 431.98 | -8.38% | CAD 459.45 | CAD 460.00 | CAD 429.45 | 552.80K |
| 2026-08-17 | CAD 471.51 | +1.35% | CAD 469.45 | CAD 480.19 | CAD 465.77 | 333.40K |
| 2026-08-14 | CAD 465.23 | -4.02% | CAD 486.04 | CAD 490.00 | CAD 462.74 | 329.60K |
| 2026-08-13 | CAD 484.73 | +2.59% | CAD 469.76 | CAD 509.42 | CAD 469.76 | 487.20K |
| 2026-08-12 | CAD 472.51 | +9.20% | CAD 443.73 | CAD 473.49 | CAD 443.25 | 780.30K |
| 2026-08-11 | CAD 432.72 | -1.66% | CAD 443.94 | CAD 444.98 | CAD 431.25 | 367.00K |
| 2026-08-10 | CAD 440.01 | -0.79% | CAD 445.33 | CAD 459.12 | CAD 438.64 | 1.42M |
| 2026-08-07 | CAD 443.51 | +0.19% | CAD 442.01 | CAD 445.49 | CAD 426.74 | 541.80K |
| 2026-08-06 | CAD 442.65 | -12.96% | CAD 437.26 | CAD 456.98 | CAD 431.01 | 781.40K |
| 2026-08-05 | CAD 508.54 | -2.90% | CAD 519.29 | CAD 532.00 | CAD 507.18 | 234.60K |
| 2026-08-04 | CAD 523.74 | +12.91% | CAD 497.57 | CAD 526.83 | CAD 485.09 | 655.30K |
| 2026-07-31 | CAD 463.87 | -5.97% | CAD 512.89 | CAD 525.00 | CAD 462.80 | 403.40K |
| 2026-07-30 | CAD 493.32 | +6.92% | CAD 484.99 | CAD 501.00 | CAD 482.16 | 394.20K |
| 2026-07-29 | CAD 461.40 | -6.25% | CAD 493.52 | CAD 494.52 | CAD 448.00 | 498.50K |
| 2026-07-28 | CAD 492.14 | +9.49% | CAD 459.99 | CAD 495.00 | CAD 448.84 | 570.00K |
| 2026-07-27 | CAD 449.49 | +4.52% | CAD 435.00 | CAD 455.31 | CAD 409.26 | 518.40K |
| 2026-07-24 | CAD 430.07 | -8.67% | CAD 469.60 | CAD 469.60 | CAD 428.39 | 401.30K |
| 2026-07-23 | CAD 470.91 | -0.45% | CAD 470.44 | CAD 491.81 | CAD 467.58 | 531.10K |
| 2026-07-22 | CAD 473.03 | -1.43% | CAD 465.69 | CAD 481.00 | CAD 463.02 | 304.20K |
| 2026-07-21 | CAD 479.88 | +11.12% | CAD 445.86 | CAD 482.51 | CAD 440.65 | 341.80K |
| 2026-07-20 | CAD 431.86 | +2.38% | CAD 429.24 | CAD 443.69 | CAD 427.86 | 266.10K |
| 2026-07-17 | CAD 421.82 | -1.20% | CAD 407.32 | CAD 432.25 | CAD 395.39 | 334.00K |
| 2026-07-16 | CAD 426.96 | -9.30% | CAD 460.75 | CAD 462.00 | CAD 423.12 | 543.20K |
| 2026-07-15 | CAD 470.76 | -2.95% | CAD 490.00 | CAD 491.50 | CAD 456.45 | 330.40K |
| 2026-07-14 | CAD 485.06 | -0.71% | CAD 495.59 | CAD 497.65 | CAD 481.31 | 197.30K |
| 2026-07-13 | CAD 488.52 | -4.19% | CAD 495.01 | CAD 513.33 | CAD 480.01 | 258.90K |
| 2026-07-10 | CAD 509.88 | +1.46% | CAD 500.99 | CAD 511.89 | CAD 492.20 | 178.60K |
| 2026-07-09 | CAD 502.54 | -1.47% | CAD 529.01 | CAD 534.77 | CAD 501.78 | 430.40K |
| 2026-07-08 | CAD 510.02 | +4.04% | CAD 484.07 | CAD 511.15 | CAD 482.04 | 322.40K |
| 2026-07-07 | CAD 490.23 | -1.58% | CAD 487.82 | CAD 495.75 | CAD 469.00 | 403.00K |
| 2026-07-06 | CAD 498.11 | +2.81% | CAD 484.50 | CAD 510.20 | CAD 483.50 | 343.50K |
| 2026-07-03 | CAD 484.49 | +1.50% | CAD 482.44 | CAD 485.50 | CAD 480.00 | 92.00K |
| 2026-07-02 | CAD 477.34 | -7.71% | CAD 500.52 | CAD 512.00 | CAD 466.00 | 379.40K |
| 2026-06-30 | CAD 517.24 | +6.15% | CAD 491.99 | CAD 518.60 | CAD 488.53 | 429.30K |
| 2026-06-29 | CAD 487.25 | +1.81% | CAD 481.39 | CAD 489.01 | CAD 458.90 | 385.90K |
| 2026-06-26 | CAD 478.58 | -6.57% | CAD 500.00 | CAD 500.01 | CAD 477.31 | 375.10K |
| 2026-06-25 | CAD 512.22 | -0.69% | CAD 531.16 | CAD 532.02 | CAD 497.00 | 289.50K |
| 2026-06-24 | CAD 515.77 | +3.30% | CAD 500.33 | CAD 535.12 | CAD 495.01 | 289.60K |
| 2026-06-23 | CAD 499.31 | -6.40% | CAD 499.00 | CAD 507.13 | CAD 492.07 | 377.30K |
| 2026-06-22 | CAD 533.43 | +1.53% | CAD 522.77 | CAD 535.75 | CAD 509.50 | 270.00K |
| 2026-06-19 | CAD 525.41 | -0.27% | CAD 523.00 | CAD 529.39 | CAD 523.00 | 432.00K |
| 2026-06-18 | CAD 526.81 | -1.90% | CAD 551.59 | CAD 554.49 | CAD 525.98 | 299.50K |
| 2026-06-17 | CAD 536.99 | +0.40% | CAD 545.00 | CAD 549.59 | CAD 533.00 | 237.50K |
| 2026-06-16 | CAD 534.87 | -5.10% | CAD 559.00 | CAD 563.00 | CAD 533.98 | 318.50K |
| 2026-06-15 | CAD 563.61 | +2.43% | CAD 571.93 | CAD 578.00 | CAD 550.59 | 357.40K |
| 2026-06-12 | CAD 550.22 | +2.22% | CAD 545.04 | CAD 556.68 | CAD 533.19 | 237.40K |
| 2026-06-11 | CAD 538.25 | +6.14% | CAD 515.00 | CAD 540.20 | CAD 508.00 | 345.50K |
| 2026-06-10 | CAD 507.09 | -1.72% | CAD 502.45 | CAD 528.57 | CAD 499.84 | 288.60K |
| 2026-06-09 | CAD 515.94 | -4.15% | CAD 542.55 | CAD 544.58 | CAD 481.83 | 523.00K |
| 2026-06-08 | CAD 538.27 | +3.80% | CAD 543.15 | CAD 543.21 | CAD 522.23 | 373.50K |
| 2026-06-05 | CAD 518.57 | -12.26% | CAD 567.00 | CAD 568.00 | CAD 512.00 | 548.70K |
| 2026-06-04 | CAD 591.01 | -7.08% | CAD 590.00 | CAD 593.02 | CAD 558.00 | 509.70K |
| 2026-06-03 | CAD 636.06 | -2.57% | CAD 647.99 | CAD 650.00 | CAD 613.07 | 349.60K |
| 2026-06-02 | CAD 652.82 | +10.98% | CAD 605.00 | CAD 655.50 | CAD 602.20 | 588.80K |
| 2026-06-01 | CAD 588.24 | +10.36% | CAD 530.71 | CAD 591.91 | CAD 530.01 | 567.40K |
| 2026-05-29 | CAD 533.01 | +10.17% | CAD 492.00 | CAD 534.23 | CAD 486.52 | 1.30M |
| 2026-05-28 | CAD 483.79 | -2.14% | CAD 490.64 | CAD 498.00 | CAD 470.70 | 377.90K |
| 2026-05-27 | CAD 494.36 | -3.58% | CAD 510.56 | CAD 513.00 | CAD 490.00 | 392.90K |
| 2026-05-26 | CAD 512.69 | -2.00% | CAD 526.84 | CAD 527.99 | CAD 506.40 | 352.20K |