tiprankstipranks
Trending News
More News >
Celestica (TSE:CLS)
TSX:CLS
Canadian Market

Celestica (CLS) Historical Prices

Compare
763 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
164.12
166.80
162.04
163.08
163.08
-0.52%
465,019
0.52
Jun 04, 2025
165.99
168.30
161.47
163.93
163.93
-1.58%
525,047
0.58
Jun 03, 2025
162.50
166.77
160.39
166.56
166.56
+4.22%
549,029
0.59
Jun 02, 2025
157.24
160.24
154.45
159.81
159.81
+0.56%
424,831
0.45
May 30, 2025
157.77
158.96
152.56
158.92
158.92
-1.13%
2,161,755
2.05
May 29, 2025
164.00
164.30
158.78
160.74
160.74
-1.69%
561,722
0.53
May 28, 2025
164.60
165.07
158.62
163.51
163.51
-0.44%
564,894
0.52
May 27, 2025
171.12
171.12
162.11
164.24
164.24
-2.94%
742,263
0.68
May 26, 2025
165.01
170.34
165.01
169.21
169.21
+3.18%
252,376
0.23
May 23, 2025
160.00
166.45
159.40
163.99
163.99
-0.06%
668,496
0.60
May 22, 2025
157.90
166.36
157.90
164.09
164.09
+3.74%
932,979
0.83
May 21, 2025
156.50
162.50
155.08
158.17
158.17
+0.89%
1,028,875
0.92
May 20, 2025
154.76
157.97
153.06
156.77
156.77
-0.99%
757,484
0.68
May 16, 2025
155.64
158.43
154.30
158.34
158.34
+1.73%
773,361
0.69
May 15, 2025
155.10
158.02
152.59
155.64
155.64
-1.88%
790,701
0.71
May 14, 2025
158.75
162.87
154.23
158.62
158.62
+3.59%
1,167,959
1.06
May 13, 2025
141.05
154.49
140.96
153.13
153.13
+9.12%
1,015,260
0.92
May 12, 2025
139.00
140.89
133.79
140.33
140.33
+8.20%
1,103,159
1.01
May 09, 2025
135.81
137.11
128.70
129.69
129.69
-3.25%
760,628
0.69
May 08, 2025
137.78
138.03
131.69
134.05
134.05
+0.43%
855,265
0.77
May 07, 2025
130.18
133.82
127.88
133.47
133.47
+1.85%
1,082,522
0.97
May 06, 2025
124.85
131.87
124.30
131.05
131.05
+2.74%
637,654
0.57
May 05, 2025
128.00
130.52
126.62
127.56
127.56
-1.83%
601,640
0.53
May 02, 2025
125.95
133.33
125.90
129.94
129.94
+5.21%
685,869
0.60
May 01, 2025
125.05
129.00
123.26
123.51
123.51
+5.00%
904,005
0.78
Apr 30, 2025
115.85
118.19
113.40
117.63
117.63
-2.37%
876,501
0.75
Apr 29, 2025
120.01
122.14
119.34
120.48
120.48
-0.64%
486,487
0.41
Apr 28, 2025
124.25
126.33
118.53
121.25
121.25
-1.78%
720,952
0.59
Apr 25, 2025
124.99
130.75
122.47
123.45
123.45
-3.07%
1,090,068
0.90
Apr 24, 2025
124.72
132.28
124.69
127.36
127.36
+3.98%
1,026,973
0.85
Apr 23, 2025
122.00
128.48
121.00
122.49
122.49
+7.07%
974,282
0.81
Apr 22, 2025
113.02
118.30
111.98
114.40
114.40
+2.62%
735,571
0.61
Apr 21, 2025
112.94
116.47
109.19
111.48
111.48
-4.19%
693,871
0.58
Apr 17, 2025
111.34
119.17
108.70
116.36
116.36
+4.19%
846,800
0.71
Apr 16, 2025
110.08
113.54
108.11
111.68
111.68
-3.22%
866,269
0.73
Apr 15, 2025
113.88
118.21
113.88
115.40
115.40
+2.80%
954,465
0.81
Apr 14, 2025
117.73
120.00
109.73
112.26
112.26
+2.12%
805,422
0.69
Apr 11, 2025
107.02
113.16
104.58
109.93
109.93
+2.58%
959,596
0.82
Apr 10, 2025
111.25
113.57
105.50
107.17
107.17
-7.53%
945,525
0.81
Apr 09, 2025
97.31
120.49
97.31
115.90
115.90
+18.20%
1,673,721
1.46
Apr 08, 2025
107.99
108.60
96.18
98.05
98.05
-2.13%
1,273,888
1.12
Apr 07, 2025
86.75
106.51
86.75
100.18
100.18
+6.48%
1,364,753
1.22
Apr 04, 2025
91.10
94.92
82.66
94.08
94.08
-3.28%
1,459,460
1.32
Apr 03, 2025
105.00
107.81
97.11
97.27
97.27
-17.52%
1,246,311
1.14
Apr 02, 2025
110.53
120.70
110.43
117.93
117.93
+4.29%
573,402
0.53
Apr 01, 2025
113.85
115.15
110.16
113.08
113.08
-0.39%
592,275
0.55
Mar 31, 2025
110.00
114.88
108.76
113.52
113.52
-4.09%
1,190,271
1.11
Mar 28, 2025
119.70
123.74
116.73
118.36
118.36
-2.11%
829,623
0.78
Mar 27, 2025
122.62
123.65
117.50
120.91
120.91
-3.50%
862,896
0.82
Mar 26, 2025
137.43
137.44
124.47
125.30
125.30
-9.90%
1,037,824
0.99
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis