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
2025-09-30 247.55 250.28 239.59 246.38 1.9M
2025-09-29 246.89 251.45 245.12 245.95 1.9M
2025-09-26 245.25 250.00 237.94 243.79 2.1M
2025-09-25 227.24 247.58 227.00 244.64 3.8M
2025-09-24 255.90 256.08 239.78 240.46 3.4M
2025-09-23 256.33 261.83 252.00 257.64 2.5M
2025-09-22 252.63 257.00 249.28 254.79 2.2M
2025-09-19 252.16 255.24 242.78 252.93 3.8M
2025-09-18 253.01 256.47 246.14 252.04 2.7M
2025-09-17 253.03 254.29 239.80 247.66 3.3M
2025-09-16 249.00 258.16 248.23 254.39 2.5M
2025-09-15 241.12 250.70 238.13 248.99 2.7M
2025-09-12 245.45 246.99 237.73 241.77 2.1M
2025-09-11 251.40 252.13 242.57 245.74 3.2M
2025-09-10 252.60 254.00 242.16 253.03 3.7M
2025-09-09 244.12 250.15 239.02 244.08 3.2M
2025-09-08 246.52 254.70 244.15 244.33 4.8M
2025-09-05 242.84 257.40 234.08 242.68 7.7M
2025-09-04 211.20 221.59 210.62 221.34 3.9M
2025-09-03 202.25 212.30 199.78 211.87 3.8M
2025-09-02 187.80 200.64 183.66 200.63 3.2M
2025-08-29 210.36 211.00 193.17 194.75 3.9M
2025-08-28 203.57 214.63 203.46 212.33 3.2M
2025-08-27 199.36 202.17 195.34 202.10 1.8M
2025-08-26 192.05 199.55 192.05 198.62 2.0M
2025-08-25 188.48 193.96 186.75 192.91 1.9M
2025-08-22 181.21 190.33 179.01 188.92 2.9M
2025-08-21 183.29 184.01 179.50 181.34 1.4M
2025-08-20 181.03 183.13 173.23 182.90 3.8M
2025-08-19 193.67 193.82 182.50 184.73 3.6M
2025-08-18 194.76 197.49 191.32 194.88 1.7M
2025-08-15 195.92 196.28 189.16 195.48 2.4M
2025-08-14 199.60 200.50 192.13 196.64 4.2M
2025-08-13 216.54 218.80 201.21 204.22 4.1M
2025-08-12 206.00 213.73 205.57 213.45 2.7M
2025-08-11 207.65 211.71 203.57 204.60 2.8M
2025-08-08 202.25 209.24 201.76 207.66 3.0M
2025-08-07 201.20 205.59 197.80 201.21 3.1M
2025-08-06 194.92 199.09 191.60 198.63 2.9M
2025-08-05 202.50 205.26 191.60 196.51 3.7M
2025-08-04 199.05 204.47 195.85 201.45 2.5M
2025-08-01 189.08 198.65 188.78 194.74 4.5M
2025-07-31 209.17 210.71 198.75 199.86 4.6M
2025-07-30 204.00 214.47 198.59 202.41 6.6M
2025-07-29 186.50 208.66 183.17 202.00 14.6M
2025-07-28 169.90 173.71 169.19 173.37 4.8M
2025-07-25 165.86 170.38 164.52 170.22 2.6M
2025-07-24 172.05 173.63 161.84 163.98 4.2M
2025-07-23 158.39 168.85 158.15 168.79 4.6M
2025-07-22 160.97 160.97 153.11 156.91 3.8M
2025-07-21 157.41 164.51 154.63 163.02 3.6M
2025-07-18 161.19 162.28 154.54 160.12 4.1M
2025-07-17 159.76 162.89 157.99 162.89 2.4M
2025-07-16 159.90 161.75 156.15 160.10 2.4M
2025-07-15 165.49 165.83 158.79 160.49 3.0M
2025-07-14 160.35 162.94 158.11 162.24 1.9M
2025-07-11 157.26 162.14 156.54 161.03 2.2M
2025-07-10 162.62 163.05 152.92 158.83 3.5M
2025-07-09 156.80 163.95 155.41 160.90 3.4M
2025-07-08 156.09 157.99 152.43 155.70 3.0M
2025-07-07 157.27 159.00 153.66 154.00 3.5M
2025-07-03 154.88 160.63 154.33 159.26 2.2M
2025-07-02 149.36 155.31 147.00 154.90 4.1M
2025-07-01 154.90 155.50 144.27 148.91 4.8M
2025-06-30 154.40 157.35 152.35 156.11 2.8M
2025-06-27 150.15 155.35 149.69 152.67 4.1M
2025-06-26 150.39 152.98 149.50 150.15 3.0M
2025-06-25 145.57 152.23 145.53 149.04 4.9M
2025-06-24 138.00 143.98 136.03 143.84 3.3M
2025-06-23 133.93 136.53 130.68 136.34 3.2M
2025-06-20 138.32 139.23 133.73 135.23 2.6M
2025-06-18 134.30 139.89 133.36 136.25 3.9M
2025-06-17 128.36 134.87 128.24 132.18 3.0M
2025-06-16 127.83 132.70 127.20 128.24 3.1M
2025-06-13 127.00 129.56 124.72 125.33 2.7M
2025-06-12 126.35 131.70 125.76 130.73 4.0M
2025-06-11 122.91 129.52 122.03 127.69 5.5M
2025-06-10 123.00 126.25 117.28 121.51 4.3M
2025-06-09 122.97 123.49 118.60 122.65 2.9M
2025-06-06 121.03 122.38 118.25 120.73 2.5M
2025-06-05 120.32 122.23 118.52 119.31 2.9M
2025-06-04 121.44 122.81 118.14 119.90 2.4M
2025-06-03 118.23 121.58 116.95 121.26 3.3M
2025-06-02 114.96 116.88 112.74 116.64 3.0M
2025-05-30 114.28 115.71 110.54 115.38 4.4M
2025-05-29 118.81 119.01 114.92 116.37 3.7M
2025-05-28 118.74 119.35 114.71 118.12 2.9M
2025-05-27 123.99 124.67 117.34 118.88 3.5M
2025-05-23 116.39 121.28 115.38 119.47 2.9M
2025-05-22 113.75 120.04 113.75 118.32 4.1M
2025-05-21 112.66 117.50 111.76 114.03 4.8M
2025-05-20 110.60 113.40 109.90 112.66 3.2M
2025-05-19 110.20 112.52 109.09 111.60 2.9M
2025-05-16 111.60 113.29 110.29 113.25 2.4M
2025-05-15 110.96 112.76 108.96 111.49 2.9M
2025-05-14 113.50 116.10 110.37 113.45 5.6M
2025-05-13 100.66 110.75 100.66 109.87 6.4M
2025-05-12 99.69 100.59 95.67 100.32 5.6M
2025-05-09 97.37 98.49 92.30 93.05 2.7M
2025-05-08 99.00 99.68 94.70 96.33 3.0M
2025-05-07 94.45 96.75 92.76 96.55 2.7M
2025-05-06 90.00 95.81 90.00 95.19 2.8M
2025-05-05 92.75 94.43 91.67 92.36 2.6M
2025-05-02 91.23 96.63 91.22 94.07 3.3M
2025-05-01 90.24 93.52 89.02 89.21 5.6M
2025-04-30 83.30 85.71 81.88 85.35 3.4M
2025-04-29 87.50 88.45 86.18 87.05 3.1M
2025-04-28 89.54 91.20 85.55 87.76 4.2M
2025-04-25 90.01 94.19 88.12 89.05 6.9M
2025-04-24 90.23 95.22 90.10 92.14 7.7M
2025-04-23 88.52 92.75 87.13 88.19 5.0M
2025-04-22 81.83 85.68 80.98 82.77 3.3M
2025-04-21 82.48 84.53 78.84 80.59 3.4M
2025-04-17 80.01 86.10 78.54 84.04 5.3M
2025-04-16 79.00 81.88 77.87 80.56 4.2M
2025-04-15 82.48 85.32 82.05 82.57 4.2M
2025-04-14 84.17 85.95 78.99 80.88 4.1M
2025-04-11 76.62 81.43 75.15 79.13 5.8M
2025-04-10 79.10 81.02 75.26 76.48 4.8M
2025-04-09 68.99 85.38 68.83 82.06 9.6M
2025-04-08 75.90 76.79 67.51 68.85 7.0M
2025-04-07 61.16 75.10 61.07 70.39 8.6M
2025-04-04 64.26 66.84 58.05 66.15 9.8M
2025-04-03 74.07 76.44 68.93 69.19 7.4M
2025-04-02 77.51 84.32 77.11 82.35 3.7M
2025-04-01 79.03 80.50 76.56 79.06 3.9M
2025-03-31 76.13 79.93 75.59 78.81 5.9M
2025-03-28 83.78 86.58 81.44 82.69 4.0M
2025-03-27 85.62 86.40 81.98 84.39 4.2M
2025-03-26 96.32 96.48 87.11 87.66 5.6M
2025-03-25 100.00 100.50 94.56 97.37 3.4M
2025-03-24 100.26 101.52 98.78 99.98 3.0M
2025-03-21 94.45 96.63 91.62 95.95 2.9M
2025-03-20 91.61 98.64 90.93 95.65 4.3M
2025-03-19 87.49 93.20 86.16 91.92 3.2M
2025-03-18 90.88 91.03 86.23 87.47 3.3M
2025-03-17 91.60 92.95 89.00 91.78 2.6M
2025-03-14 89.08 92.41 86.88 91.58 3.7M
2025-03-13 89.09 90.20 85.44 86.41 3.3M
2025-03-12 92.06 92.69 87.95 89.58 5.9M
2025-03-11 81.82 87.15 80.81 86.59 4.8M
2025-03-10 82.75 84.61 78.33 81.15 6.3M
2025-03-07 82.36 87.66 80.26 87.53 6.7M
2025-03-06 86.50 87.17 80.98 81.62 5.9M
2025-03-05 91.18 91.90 87.97 90.95 4.1M
2025-03-04 90.01 93.45 86.18 90.22 7.2M
2025-03-03 108.10 109.28 90.64 92.80 8.1M
2025-02-28 103.31 108.57 101.18 107.05 6.5M
2025-02-27 116.33 117.37 106.69 107.87 5.2M
2025-02-26 112.50 115.49 110.00 111.68 5.2M
2025-02-25 106.57 111.98 102.25 106.11 5.5M
2025-02-24 120.00 121.46 108.88 110.88 6.4M
2025-02-21 128.37 130.21 118.60 119.25 4.5M
2025-02-20 130.42 130.81 121.27 125.02 4.6M
2025-02-19 131.06 135.54 128.03 131.58 2.8M
2025-02-18 135.45 137.89 129.84 132.29 3.6M
2025-02-14 128.89 132.89 123.81 132.06 2.7M
2025-02-13 131.34 135.25 127.21 129.78 3.9M
2025-02-12 124.00 131.16 122.29 129.32 3.3M
2025-02-11 126.85 128.44 124.45 126.58 2.7M
2025-02-10 125.00 132.69 124.02 130.23 3.4M
2025-02-07 134.35 140.03 128.78 129.70 5.2M
2025-02-06 136.00 136.01 127.01 133.22 9.3M
2025-02-05 135.05 144.27 132.25 143.67 8.5M
2025-02-04 122.69 133.15 120.53 131.98 5.4M
2025-02-03 110.80 126.15 109.00 120.88 8.4M
2025-01-31 118.00 133.67 116.60 123.47 11.2M
2025-01-30 117.10 117.67 111.00 114.15 10.3M
2025-01-29 98.23 102.61 97.83 100.49 8.0M
2025-01-28 91.65 95.25 88.57 94.48 8.5M
2025-01-27 105.63 107.73 86.12 87.36 17.0M
2025-01-24 124.15 126.01 121.42 121.69 2.4M
2025-01-23 121.09 124.61 120.41 122.92 2.7M
2025-01-22 123.81 131.23 121.86 123.27 4.9M
2025-01-21 119.33 119.77 114.35 118.10 3.7M
2025-01-17 112.00 114.19 109.50 113.28 2.7M
2025-01-16 109.83 115.52 109.82 110.72 3.5M
2025-01-15 106.48 108.25 103.50 107.50 2.9M
2025-01-14 102.56 104.77 101.46 103.11 2.4M
2025-01-13 100.00 102.10 96.07 100.44 2.7M
2025-01-10 101.97 104.92 99.17 103.64 3.1M
2025-01-08 98.30 103.46 97.71 102.47 2.6M
2025-01-07 98.78 101.72 96.73 98.27 2.1M
2025-01-06 99.76 101.09 98.24 98.76 2.0M
2025-01-03 94.00 97.18 93.99 96.92 1.1M
2025-01-02 92.83 94.63 90.31 93.07 1.4M