Celestica Inc. CLS.TO
342.32 CAD -19.60 (-5.42%)
As ofNov 13, 2026, 4:00 PM EST
326.13 Day range 369.00
288.43 52-week range 652.82
- YTD
- -15.69%
- 1 year
- -16.65%
CLS.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 368.95 | 369.00 | 326.13 | 342.32 | -19.60 | -5.42% | 567,647 |
| Nov 12, 2026 | 334.84 | 380.94 | 332.53 | 361.92 | +16.49 | +4.77% | 654,800 |
| Nov 11, 2026 | 339.26 | 351.76 | 331.80 | 345.43 | +26.71 | +8.38% | 670,400 |
| Nov 10, 2026 | 311.62 | 335.10 | 310.41 | 318.72 | +4.14 | +1.32% | 420,600 |
| Nov 9, 2026 | 296.51 | 318.01 | 294.65 | 314.58 | +22.42 | +7.67% | 636,400 |
| Nov 6, 2026 | 308.09 | 312.00 | 285.57 | 292.16 | +3.73 | +1.29% | 939,300 |
| Nov 5, 2026 | 313.14 | 315.00 | 276.06 | 288.43 | -41.81 | -12.66% | 1,109,100 |
| Nov 4, 2026 | 350.02 | 353.38 | 323.50 | 330.24 | -33.26 | -9.15% | 1,057,200 |
| Nov 3, 2026 | 354.51 | 368.24 | 352.77 | 363.50 | +15.05 | +4.32% | 430,600 |
| Nov 2, 2026 | 373.66 | 374.51 | 345.50 | 348.45 | -20.87 | -5.65% | 620,600 |
| Oct 30, 2026 | 374.29 | 384.00 | 357.21 | 369.32 | -26.80 | -6.77% | 623,000 |
| Oct 29, 2026 | 408.05 | 409.10 | 391.40 | 396.12 | -24.42 | -5.81% | 378,900 |
| Oct 28, 2026 | 400.90 | 431.83 | 398.00 | 420.54 | +32.21 | +8.29% | 964,900 |
| Oct 27, 2026 | 379.18 | 396.69 | 372.59 | 388.33 | +41.36 | +11.92% | 746,200 |
| Oct 26, 2026 | 374.54 | 383.55 | 345.31 | 346.97 | -17.43 | -4.78% | 709,800 |
| Oct 23, 2026 | 374.56 | 374.86 | 354.26 | 364.40 | -12.29 | -3.26% | 552,300 |
| Oct 22, 2026 | 406.28 | 406.94 | 375.06 | 376.69 | -51.57 | -12.04% | 767,500 |
| Oct 21, 2026 | 434.19 | 440.00 | 422.68 | 428.26 | +6.04 | +1.43% | 355,000 |
| Oct 20, 2026 | 416.09 | 433.00 | 401.56 | 422.22 | -1.93 | -0.46% | 356,300 |
| Oct 19, 2026 | 441.83 | 444.00 | 423.58 | 424.15 | -5.11 | -1.19% | 514,900 |
| Oct 16, 2026 | 440.56 | 441.49 | 424.53 | 429.26 | -17.44 | -3.90% | 550,100 |
| Oct 15, 2026 | 438.00 | 449.00 | 420.50 | 446.70 | -14.44 | -3.13% | 632,200 |
| Oct 14, 2026 | 500.95 | 500.95 | 457.19 | 461.14 | -46.75 | -9.20% | 840,500 |
| Oct 13, 2026 | 483.99 | 509.03 | 463.98 | 507.89 | -8.90 | -1.72% | 512,700 |
| Oct 9, 2026 | 522.00 | 527.00 | 506.00 | 516.79 | +10.21 | +2.02% | 258,100 |
| Oct 8, 2026 | 522.88 | 526.69 | 493.59 | 506.58 | -23.43 | -4.42% | 397,900 |
| Oct 7, 2026 | 540.96 | 542.44 | 525.00 | 530.01 | -21.78 | -3.95% | 336,400 |
| Oct 6, 2026 | 547.07 | 553.16 | 538.58 | 551.79 | +5.81 | +1.06% | 269,100 |
| Oct 5, 2026 | 554.82 | 561.00 | 535.25 | 545.98 | -5.71 | -1.04% | 198,200 |
| Oct 2, 2026 | 546.39 | 557.17 | 541.90 | 551.69 | +20.66 | +3.89% | 330,800 |
| Oct 1, 2026 | 517.64 | 537.00 | 505.43 | 531.03 | +16.08 | +3.12% | 359,000 |
| Sep 30, 2026 | 528.00 | 534.18 | 503.00 | 514.95 | -4.27 | -0.82% | 335,100 |
| Sep 29, 2026 | 512.75 | 532.33 | 512.74 | 519.22 | +13.39 | +2.65% | 264,400 |
| Sep 28, 2026 | 514.77 | 528.14 | 495.56 | 505.83 | -10.85 | -2.10% | 391,100 |
| Sep 25, 2026 | 537.80 | 538.00 | 516.25 | 516.68 | -11.26 | -2.13% | 391,100 |
| Sep 24, 2026 | 502.46 | 535.49 | 498.72 | 527.94 | +17.17 | +3.36% | 527,300 |
| Sep 23, 2026 | 505.61 | 518.52 | 500.00 | 510.77 | +9.05 | +1.80% | 354,600 |
| Sep 22, 2026 | 483.24 | 504.76 | 481.27 | 501.72 | +18.63 | +3.86% | 524,600 |
| Sep 21, 2026 | 478.03 | 487.01 | 468.00 | 483.09 | +17.96 | +3.86% | 358,700 |
| Sep 18, 2026 | 464.72 | 476.05 | 460.58 | 465.13 | +3.25 | +0.70% | 902,500 |
| Sep 17, 2026 | 473.65 | 494.85 | 461.00 | 461.88 | +9.49 | +2.10% | 385,000 |
| Sep 16, 2026 | 446.11 | 460.01 | 445.20 | 452.39 | +12.17 | +2.76% | 452,200 |
| Sep 15, 2026 | 441.00 | 451.60 | 436.77 | 440.22 | +0.52 | +0.12% | 366,800 |
| Sep 14, 2026 | 451.16 | 452.24 | 435.66 | 439.70 | -40.53 | -8.44% | 422,800 |
| Sep 11, 2026 | 456.21 | 489.10 | 449.84 | 480.23 | +29.89 | +6.64% | 435,700 |
| Sep 10, 2026 | 445.52 | 463.70 | 445.52 | 450.34 | -9.84 | -2.14% | 229,200 |
| Sep 9, 2026 | 461.36 | 478.16 | 455.18 | 460.18 | +5.58 | +1.23% | 478,700 |
| Sep 8, 2026 | 439.99 | 463.54 | 437.04 | 454.60 | +22.15 | +5.12% | 538,100 |
| Sep 4, 2026 | 433.35 | 440.63 | 427.10 | 432.45 | +4.92 | +1.15% | 246,500 |
| Sep 3, 2026 | 389.82 | 433.11 | 386.89 | 427.53 | +43.28 | +11.26% | 583,400 |
| Sep 2, 2026 | 406.90 | 406.90 | 379.66 | 384.25 | -22.86 | -5.62% | 485,800 |
| Sep 1, 2026 | 408.01 | 411.66 | 399.72 | 407.11 | -8.73 | -2.10% | 249,300 |
| Aug 31, 2026 | 415.52 | 418.07 | 411.78 | 415.84 | +0.32 | +0.08% | 458,900 |
| Aug 28, 2026 | 434.93 | 437.18 | 415.24 | 415.52 | -24.24 | -5.51% | 243,800 |
| Aug 27, 2026 | 439.01 | 451.72 | 434.78 | 439.76 | +13.60 | +3.19% | 398,000 |
| Aug 26, 2026 | 420.00 | 433.33 | 420.00 | 426.16 | +2.59 | +0.61% | 183,500 |
| Aug 25, 2026 | 420.03 | 425.10 | 412.91 | 423.57 | +16.21 | +3.98% | 390,100 |
| Aug 24, 2026 | 408.95 | 412.38 | 394.75 | 407.36 | -0.31 | -0.08% | 422,400 |
| Aug 21, 2026 | 419.31 | 419.99 | 403.26 | 407.67 | -9.09 | -2.18% | 278,600 |
| Aug 20, 2026 | 416.10 | 419.67 | 406.88 | 416.76 | +0.17 | +0.04% | 259,200 |
| Aug 19, 2026 | 433.63 | 433.63 | 404.34 | 416.59 | -15.39 | -3.56% | 702,000 |
| Aug 18, 2026 | 459.45 | 460.00 | 429.45 | 431.98 | -39.53 | -8.38% | 552,800 |
| Aug 17, 2026 | 469.45 | 480.19 | 465.77 | 471.51 | +6.28 | +1.35% | 333,400 |
| Aug 14, 2026 | 486.04 | 490.00 | 462.74 | 465.23 | -19.50 | -4.02% | 329,600 |
64 days, newest first. Daily bars as drawn on the CLS.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.