Celestica Inc.

CLS
🏛️ usa →
246.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.00 11.17 11.00 11.13 0.2M
2021-12-30 11.18 11.26 11.03 11.03 0.2M
2021-12-29 11.33 11.35 11.10 11.17 0.2M
2021-12-28 11.27 11.28 11.09 11.17 0.2M
2021-12-27 11.02 11.28 10.94 11.24 0.4M
2021-12-23 10.83 11.00 10.79 10.88 0.7M
2021-12-22 10.58 10.81 10.54 10.76 0.4M
2021-12-21 10.21 10.57 10.21 10.54 0.3M
2021-12-20 10.25 10.26 9.93 10.12 0.5M
2021-12-17 10.50 10.83 10.47 10.52 0.4M
2021-12-16 10.72 10.86 10.54 10.56 0.6M
2021-12-15 10.39 10.57 10.22 10.56 0.3M
2021-12-14 10.34 10.48 10.26 10.38 0.3M
2021-12-13 10.64 10.70 10.30 10.38 0.3M
2021-12-10 10.63 10.70 10.46 10.68 0.3M
2021-12-09 10.80 10.80 10.56 10.57 0.3M
2021-12-08 10.95 10.98 10.82 10.86 0.2M
2021-12-07 10.90 11.02 10.81 10.93 0.3M
2021-12-06 10.65 10.87 10.54 10.67 0.3M
2021-12-03 10.43 10.60 10.28 10.55 0.4M
2021-12-02 9.98 10.45 9.94 10.38 0.4M
2021-12-01 10.58 10.58 9.83 9.85 1.0M
2021-11-30 10.30 10.43 10.02 10.23 0.4M
2021-11-29 10.97 11.00 10.42 10.43 0.7M
2021-11-26 11.00 11.12 10.69 10.78 0.3M
2021-11-24 11.15 11.33 11.15 11.25 0.3M
2021-11-23 11.23 11.37 11.14 11.25 0.2M
2021-11-22 11.25 11.43 11.18 11.23 0.3M
2021-11-19 11.27 11.42 11.20 11.22 0.3M
2021-11-18 11.42 11.59 11.38 11.43 0.4M
2021-11-17 11.30 11.51 11.28 11.47 0.3M
2021-11-16 11.58 11.69 11.31 11.32 0.4M
2021-11-15 11.69 11.88 11.53 11.55 0.4M
2021-11-12 11.54 11.77 11.54 11.60 0.4M
2021-11-11 11.30 11.64 11.28 11.54 0.3M
2021-11-10 11.47 11.70 11.28 11.28 0.5M
2021-11-09 11.13 11.54 11.02 11.50 0.7M
2021-11-08 11.02 11.24 11.02 11.09 0.5M
2021-11-05 10.69 11.07 10.65 11.01 0.5M
2021-11-04 10.62 10.71 10.50 10.58 0.3M
2021-11-03 10.39 10.69 10.35 10.62 0.4M
2021-11-02 10.28 10.43 10.12 10.41 0.3M
2021-11-01 9.89 10.36 9.89 10.23 0.9M
2021-10-29 9.82 9.86 9.63 9.82 0.3M
2021-10-28 9.70 9.88 9.41 9.81 0.6M
2021-10-27 10.14 10.16 9.62 9.80 0.6M
2021-10-26 9.92 10.53 9.85 10.07 0.8M
2021-10-25 9.39 9.49 9.32 9.45 0.3M
2021-10-22 9.32 9.48 9.28 9.34 0.2M
2021-10-21 9.24 9.37 9.18 9.34 0.3M
2021-10-20 9.12 9.25 9.06 9.24 0.2M
2021-10-19 9.21 9.30 9.10 9.14 0.2M
2021-10-18 9.30 9.32 9.11 9.26 0.4M
2021-10-15 9.58 9.65 9.32 9.32 0.3M
2021-10-14 9.30 9.45 9.25 9.40 0.3M
2021-10-13 9.20 9.27 9.15 9.21 0.2M
2021-10-12 9.38 9.38 9.18 9.20 0.3M
2021-10-11 9.27 9.53 9.27 9.36 0.2M
2021-10-08 9.16 9.35 9.16 9.33 0.2M
2021-10-07 9.10 9.20 9.05 9.18 0.2M
2021-10-06 8.99 9.03 8.89 8.97 0.3M
2021-10-05 9.08 9.15 9.05 9.10 0.1M
2021-10-04 9.17 9.20 8.99 9.06 0.4M
2021-10-01 8.94 9.30 8.86 9.25 0.5M
2021-09-30 9.09 9.19 8.84 8.88 0.3M
2021-09-29 9.12 9.16 8.84 9.00 0.4M
2021-09-28 9.32 9.33 9.09 9.13 0.6M
2021-09-27 9.38 9.50 9.32 9.40 0.4M
2021-09-24 9.59 9.68 9.45 9.46 0.8M
2021-09-23 9.51 9.96 9.51 9.67 0.9M
2021-09-22 8.40 9.60 8.40 9.46 1.1M
2021-09-21 8.24 8.24 8.05 8.05 0.2M
2021-09-20 8.29 8.32 8.03 8.17 0.3M
2021-09-17 8.61 8.61 8.44 8.45 0.2M
2021-09-16 8.71 8.71 8.54 8.62 0.2M
2021-09-15 8.61 8.71 8.53 8.71 0.2M
2021-09-14 8.83 8.83 8.60 8.62 0.2M
2021-09-13 8.81 8.81 8.64 8.75 0.3M
2021-09-10 8.89 8.89 8.72 8.75 0.3M
2021-09-09 9.05 9.05 8.78 8.82 0.3M
2021-09-08 9.27 9.27 9.01 9.06 0.3M
2021-09-07 9.37 9.38 9.23 9.27 0.2M
2021-09-03 9.33 9.41 9.27 9.35 0.2M
2021-09-02 9.35 9.38 9.22 9.31 0.5M
2021-09-01 9.50 9.50 9.33 9.35 0.3M
2021-08-31 9.47 9.50 9.31 9.50 0.3M
2021-08-30 9.57 9.57 9.41 9.47 0.5M
2021-08-27 9.13 9.52 9.13 9.52 0.4M
2021-08-26 9.14 9.19 9.08 9.13 0.4M
2021-08-25 9.06 9.17 9.04 9.13 0.3M
2021-08-24 8.93 9.10 8.92 9.09 0.2M
2021-08-23 8.83 8.93 8.75 8.93 0.2M
2021-08-20 8.65 8.81 8.59 8.76 0.2M
2021-08-19 8.59 8.70 8.52 8.69 0.4M
2021-08-18 8.61 8.77 8.61 8.70 0.3M
2021-08-17 8.66 8.70 8.57 8.66 0.3M
2021-08-16 8.67 8.77 8.63 8.69 0.2M
2021-08-13 8.73 8.80 8.71 8.73 0.2M
2021-08-12 8.70 8.81 8.67 8.79 0.5M
2021-08-11 8.79 8.79 8.64 8.75 0.5M
2021-08-10 8.73 8.84 8.71 8.77 0.2M
2021-08-09 8.74 8.76 8.62 8.72 0.4M
2021-08-06 8.74 8.79 8.66 8.77 0.2M
2021-08-05 8.74 8.80 8.68 8.70 0.2M
2021-08-04 9.02 9.14 8.70 8.71 0.4M
2021-08-03 9.01 9.16 8.80 9.09 0.4M
2021-08-02 9.00 9.09 8.88 8.92 0.4M
2021-07-30 8.81 8.99 8.72 8.87 1.5M
2021-07-29 9.05 9.05 8.74 8.82 0.7M
2021-07-28 8.60 9.03 8.51 8.96 0.7M
2021-07-27 7.76 8.69 7.76 8.60 1.3M
2021-07-26 7.32 7.53 7.31 7.46 0.3M
2021-07-23 7.34 7.37 7.25 7.36 0.3M
2021-07-22 7.49 7.49 7.27 7.28 0.3M
2021-07-21 7.31 7.51 7.31 7.49 0.3M
2021-07-20 7.08 7.32 7.01 7.27 0.5M
2021-07-19 7.22 7.24 7.04 7.08 0.5M
2021-07-16 7.56 7.58 7.32 7.35 0.3M
2021-07-15 7.60 7.63 7.43 7.49 0.3M
2021-07-14 7.70 7.81 7.58 7.61 0.4M
2021-07-13 7.69 7.76 7.63 7.68 0.2M
2021-07-12 7.66 7.76 7.62 7.74 0.2M
2021-07-09 7.63 7.80 7.60 7.72 0.3M
2021-07-08 7.50 7.63 7.44 7.53 0.3M
2021-07-07 7.80 7.84 7.52 7.62 0.4M
2021-07-06 8.07 8.07 7.75 7.81 0.5M
2021-07-02 8.11 8.17 7.98 8.07 0.4M
2021-07-01 7.90 8.12 7.85 8.08 0.3M
2021-06-30 7.98 7.98 7.77 7.85 0.4M
2021-06-29 8.07 8.14 7.95 8.01 0.4M
2021-06-28 8.14 8.14 8.02 8.09 0.3M
2021-06-25 7.93 8.11 7.92 8.10 0.3M
2021-06-24 7.88 7.93 7.80 7.90 0.2M
2021-06-23 7.86 7.95 7.79 7.80 0.2M
2021-06-22 7.97 8.00 7.80 7.90 0.3M
2021-06-21 7.82 7.98 7.79 7.97 0.3M
2021-06-18 8.05 8.05 7.76 7.77 0.5M
2021-06-17 8.24 8.26 7.98 8.05 0.6M
2021-06-16 8.26 8.28 8.16 8.24 0.2M
2021-06-15 8.16 8.45 8.15 8.29 0.5M
2021-06-14 8.29 8.29 8.13 8.15 0.3M
2021-06-11 8.48 8.50 8.30 8.31 0.1M
2021-06-10 8.47 8.49 8.41 8.43 0.1M
2021-06-09 8.52 8.55 8.45 8.45 0.1M
2021-06-08 8.62 8.66 8.47 8.52 0.1M
2021-06-07 8.70 8.80 8.57 8.62 0.3M
2021-06-04 8.45 8.66 8.45 8.62 0.3M
2021-06-03 8.38 8.47 8.26 8.42 0.2M
2021-06-02 8.60 8.62 8.39 8.43 0.2M
2021-06-01 8.72 8.72 8.48 8.60 0.3M
2021-05-28 8.75 8.75 8.55 8.62 0.3M
2021-05-27 8.38 8.71 8.34 8.69 0.5M
2021-05-26 8.36 8.41 8.18 8.30 0.3M
2021-05-25 8.63 8.73 8.35 8.36 0.3M
2021-05-24 8.60 8.73 8.52 8.65 0.2M
2021-05-21 8.59 8.63 8.43 8.49 0.2M
2021-05-20 8.64 8.66 8.44 8.57 0.3M
2021-05-19 8.39 8.66 8.38 8.65 0.3M
2021-05-18 8.48 8.56 8.42 8.53 0.3M
2021-05-17 8.34 8.52 8.33 8.49 0.3M
2021-05-14 8.31 8.50 8.24 8.41 0.4M
2021-05-13 8.12 8.31 8.04 8.24 0.4M
2021-05-12 8.24 8.30 8.01 8.09 0.5M
2021-05-11 8.16 8.34 7.98 8.32 0.4M
2021-05-10 8.29 8.33 8.16 8.31 0.4M
2021-05-07 8.13 8.32 8.12 8.31 0.3M
2021-05-06 8.04 8.17 7.87 8.17 0.3M
2021-05-05 8.20 8.20 7.95 8.05 0.5M
2021-05-04 8.34 8.39 8.06 8.12 0.4M
2021-05-03 8.39 8.59 8.33 8.38 0.3M
2021-04-30 8.30 8.55 8.21 8.33 0.7M
2021-04-29 8.43 8.47 7.90 8.25 0.8M
2021-04-28 8.54 8.56 8.36 8.49 0.4M
2021-04-27 8.44 8.53 8.29 8.46 0.3M
2021-04-26 8.34 8.50 8.32 8.43 0.3M
2021-04-23 8.11 8.30 8.11 8.29 0.2M
2021-04-22 8.20 8.20 8.02 8.11 0.2M
2021-04-21 7.93 8.15 7.85 8.15 0.2M
2021-04-20 8.25 8.28 7.95 7.98 0.3M
2021-04-19 8.47 8.53 8.28 8.30 0.2M
2021-04-16 8.41 8.60 8.37 8.45 0.2M
2021-04-15 8.40 8.48 8.28 8.34 0.3M
2021-04-14 8.50 8.60 8.38 8.40 0.2M
2021-04-13 8.55 8.55 8.37 8.45 0.3M
2021-04-12 8.57 8.67 8.48 8.59 0.6M
2021-04-09 8.82 8.82 8.58 8.63 0.2M
2021-04-08 8.66 8.81 8.57 8.80 0.3M
2021-04-07 8.83 8.83 8.62 8.62 0.1M
2021-04-06 8.86 8.92 8.72 8.85 0.3M
2021-04-05 8.82 8.89 8.63 8.86 0.3M
2021-04-01 8.39 8.72 8.39 8.71 0.3M
2021-03-31 8.31 8.43 8.29 8.37 0.2M
2021-03-30 8.17 8.29 8.09 8.28 0.2M
2021-03-29 8.21 8.38 8.17 8.21 0.2M
2021-03-26 8.18 8.27 8.01 8.27 0.3M
2021-03-25 8.19 8.23 7.94 8.14 0.4M
2021-03-24 8.30 8.44 8.08 8.14 0.6M
2021-03-23 8.56 8.56 8.10 8.24 0.9M
2021-03-22 8.58 8.66 8.44 8.62 0.3M
2021-03-19 8.48 8.60 8.32 8.50 0.2M
2021-03-18 8.76 8.89 8.48 8.49 0.2M
2021-03-17 8.65 8.93 8.56 8.86 0.2M
2021-03-16 8.81 9.00 8.72 8.73 0.2M
2021-03-15 8.59 8.80 8.58 8.77 0.2M
2021-03-12 8.63 8.68 8.57 8.59 0.2M
2021-03-11 8.77 8.80 8.59 8.68 0.2M
2021-03-10 8.82 8.85 8.61 8.71 0.3M
2021-03-09 8.53 8.79 8.53 8.73 0.3M
2021-03-08 8.25 8.56 8.21 8.48 0.3M
2021-03-05 8.32 8.36 7.95 8.35 0.3M
2021-03-04 8.42 8.48 8.14 8.17 0.4M
2021-03-03 8.39 8.60 8.38 8.45 0.2M
2021-03-02 8.54 8.56 8.41 8.42 0.3M
2021-03-01 8.45 8.58 8.40 8.47 0.3M
2021-02-26 8.28 8.42 8.12 8.28 0.4M
2021-02-25 8.67 8.68 8.19 8.19 0.5M
2021-02-24 8.40 8.69 8.36 8.69 0.5M
2021-02-23 8.48 8.64 8.22 8.42 0.4M
2021-02-22 8.58 8.68 8.45 8.54 0.3M
2021-02-19 8.38 8.70 8.32 8.67 0.4M
2021-02-18 8.50 8.50 8.28 8.30 0.3M
2021-02-17 8.80 8.80 8.42 8.54 0.2M
2021-02-16 8.81 8.91 8.75 8.82 0.3M
2021-02-12 8.92 8.92 8.67 8.73 0.3M
2021-02-11 9.19 9.21 8.82 9.01 0.4M
2021-02-10 9.21 9.27 9.10 9.16 0.3M
2021-02-09 9.26 9.28 9.00 9.25 0.4M
2021-02-08 9.16 9.38 9.04 9.27 0.3M
2021-02-05 9.00 9.08 8.85 9.03 0.3M
2021-02-04 8.74 8.94 8.58 8.94 0.4M
2021-02-03 8.34 8.79 8.34 8.67 0.4M
2021-02-02 8.27 8.41 8.15 8.37 0.3M
2021-02-01 8.25 8.25 7.81 8.10 0.9M
2021-01-29 8.45 8.60 8.07 8.07 0.4M
2021-01-28 8.42 8.56 7.91 8.49 0.5M
2021-01-27 8.45 8.50 7.87 8.38 0.3M
2021-01-26 8.70 8.82 8.66 8.76 0.2M
2021-01-25 8.83 8.83 8.47 8.65 0.3M
2021-01-22 8.73 8.85 8.70 8.84 0.2M
2021-01-21 8.82 8.95 8.76 8.86 0.3M
2021-01-20 8.71 8.84 8.61 8.77 0.2M
2021-01-19 8.59 8.65 8.47 8.61 0.2M
2021-01-15 8.61 8.68 8.47 8.47 0.3M
2021-01-14 8.33 8.76 8.30 8.63 0.3M
2021-01-13 8.34 8.34 8.10 8.23 0.2M
2021-01-12 8.43 8.46 8.22 8.28 0.2M
2021-01-11 8.24 8.43 8.23 8.37 0.2M
2021-01-08 8.36 8.49 8.27 8.35 0.2M
2021-01-07 8.21 8.36 8.14 8.35 0.2M
2021-01-06 8.10 8.29 8.06 8.20 0.3M
2021-01-05 7.85 8.05 7.85 8.04 0.2M
2021-01-04 8.15 8.19 7.82 7.91 0.2M