Celestica Inc. CLS
TSX · Kanada · Elektronik Teknoloji
CAD 531,03+16,08 (+%3,12)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 531,03 | +%3,12 | CAD 517,64 | CAD 537,00 | CAD 505,43 | 359,00K |
| 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 |