Celestica Inc. (CLS.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 80.10 | 80.80 | 78.41 | 78.53 | 78.53 | 393,200 |
| 04 jul 2024 | 79.88 | 80.83 | 79.80 | 80.39 | 80.39 | 88,900 |
| 03 jul 2024 | 80.64 | 81.40 | 79.27 | 79.39 | 79.39 | 378,300 |
| 02 jul 2024 | 78.42 | 80.47 | 78.28 | 80.21 | 80.21 | 688,700 |
| 28 jun 2024 | 78.49 | 79.82 | 77.32 | 78.34 | 78.34 | 478,800 |
| 27 jun 2024 | 76.04 | 78.38 | 75.12 | 78.31 | 78.31 | 414,200 |
| 26 jun 2024 | 76.15 | 77.77 | 75.40 | 75.83 | 75.83 | 455,000 |
| 25 jun 2024 | 73.96 | 76.25 | 73.78 | 76.20 | 76.20 | 547,500 |
| 24 jun 2024 | 75.91 | 75.91 | 72.83 | 72.86 | 72.86 | 1,164,400 |
| 21 jun 2024 | 75.26 | 76.63 | 72.97 | 76.63 | 76.63 | 1,346,700 |
| 20 jun 2024 | 81.51 | 82.27 | 76.37 | 76.40 | 76.40 | 947,000 |
| 19 jun 2024 | 80.72 | 83.00 | 80.72 | 81.97 | 81.97 | 198,200 |
| 18 jun 2024 | 78.67 | 82.47 | 78.55 | 81.12 | 81.12 | 802,900 |
| 17 jun 2024 | 78.01 | 78.90 | 75.90 | 78.26 | 78.26 | 619,200 |
| 14 jun 2024 | 77.84 | 77.84 | 75.20 | 76.57 | 76.57 | 668,500 |
| 13 jun 2024 | 76.50 | 78.01 | 75.85 | 77.95 | 77.95 | 482,100 |
| 12 jun 2024 | 74.37 | 75.73 | 73.93 | 75.33 | 75.33 | 726,100 |
| 11 jun 2024 | 74.10 | 74.93 | 73.00 | 73.23 | 73.23 | 630,500 |
| 10 jun 2024 | 71.56 | 75.48 | 71.56 | 75.04 | 75.04 | 983,900 |
| 07 jun 2024 | 71.06 | 72.18 | 69.89 | 71.88 | 71.88 | 726,300 |
| 06 jun 2024 | 77.16 | 77.22 | 71.75 | 71.80 | 71.80 | 749,300 |
| 05 jun 2024 | 73.51 | 77.28 | 72.50 | 77.16 | 77.16 | 690,700 |
| 04 jun 2024 | 74.74 | 74.75 | 71.03 | 72.08 | 72.08 | 639,700 |
| 03 jun 2024 | 77.40 | 77.74 | 74.65 | 75.79 | 75.79 | 444,700 |
| 31 may 2024 | 78.51 | 78.54 | 73.13 | 76.19 | 76.19 | 1,049,500 |
| 30 may 2024 | 80.93 | 81.13 | 77.83 | 78.51 | 78.51 | 499,100 |
| 29 may 2024 | 80.21 | 81.80 | 78.99 | 81.24 | 81.24 | 397,600 |
| 28 may 2024 | 83.16 | 83.16 | 80.19 | 81.07 | 81.07 | 714,800 |
| 27 may 2024 | 80.50 | 81.56 | 79.67 | 80.60 | 80.60 | 188,800 |
| 24 may 2024 | 76.40 | 80.58 | 75.90 | 80.34 | 80.34 | 789,800 |
| 23 may 2024 | 76.38 | 78.25 | 75.24 | 76.07 | 76.07 | 839,400 |
| 22 may 2024 | 72.09 | 74.15 | 72.09 | 73.74 | 73.74 | 743,900 |
| 21 may 2024 | 71.01 | 72.09 | 70.66 | 71.85 | 71.85 | 537,000 |
| 17 may 2024 | 71.86 | 71.90 | 70.08 | 70.23 | 70.23 | 554,100 |
| 16 may 2024 | 70.78 | 72.16 | 69.82 | 71.39 | 71.39 | 611,100 |
| 15 may 2024 | 69.07 | 71.36 | 67.41 | 70.80 | 70.80 | 1,016,700 |
| 14 may 2024 | 63.61 | 65.97 | 63.53 | 65.55 | 65.55 | 512,600 |
| 13 may 2024 | 67.31 | 67.31 | 63.88 | 63.97 | 63.97 | 580,800 |
| 10 may 2024 | 66.87 | 67.39 | 66.03 | 66.31 | 66.31 | 531,600 |
| 09 may 2024 | 67.90 | 67.90 | 65.70 | 66.04 | 66.04 | 630,800 |
| 08 may 2024 | 65.33 | 68.11 | 65.21 | 67.86 | 67.86 | 833,300 |
| 07 may 2024 | 64.16 | 65.78 | 64.08 | 65.66 | 65.66 | 339,700 |
| 06 may 2024 | 62.32 | 64.40 | 62.27 | 64.07 | 64.07 | 923,700 |
| 03 may 2024 | 60.94 | 61.86 | 60.40 | 61.37 | 61.37 | 429,000 |
| 02 may 2024 | 60.24 | 60.46 | 57.46 | 60.14 | 60.14 | 376,700 |
| 01 may 2024 | 58.88 | 60.82 | 57.56 | 59.84 | 59.84 | 523,300 |
| 30 abr 2024 | 60.19 | 61.23 | 59.30 | 59.61 | 59.61 | 386,600 |
| 29 abr 2024 | 60.12 | 60.36 | 57.64 | 60.17 | 60.17 | 346,900 |
| 26 abr 2024 | 58.83 | 59.61 | 57.01 | 59.36 | 59.36 | 597,800 |
| 25 abr 2024 | 61.09 | 63.22 | 57.50 | 59.12 | 59.12 | 659,900 |
| 24 abr 2024 | 61.61 | 62.90 | 59.50 | 60.42 | 60.42 | 541,200 |
| 23 abr 2024 | 59.80 | 61.50 | 59.50 | 59.78 | 59.78 | 499,400 |
| 22 abr 2024 | 57.33 | 59.27 | 56.56 | 58.93 | 58.93 | 700,500 |
| 19 abr 2024 | 59.08 | 60.16 | 55.45 | 56.03 | 56.03 | 1,031,500 |
| 18 abr 2024 | 61.46 | 62.32 | 59.85 | 60.34 | 60.34 | 492,300 |
| 17 abr 2024 | 63.09 | 64.30 | 61.29 | 61.46 | 61.46 | 313,100 |
| 16 abr 2024 | 60.60 | 63.33 | 59.87 | 63.13 | 63.13 | 327,400 |
| 15 abr 2024 | 62.02 | 63.06 | 60.95 | 61.17 | 61.17 | 258,700 |
| 12 abr 2024 | 62.19 | 62.85 | 60.99 | 61.64 | 61.64 | 337,800 |
| 11 abr 2024 | 63.36 | 63.43 | 62.21 | 62.95 | 62.95 | 201,600 |
| 10 abr 2024 | 62.25 | 64.32 | 62.20 | 63.04 | 63.04 | 504,700 |
| 09 abr 2024 | 66.96 | 66.99 | 62.63 | 63.84 | 63.84 | 617,700 |
| 08 abr 2024 | 67.80 | 68.50 | 66.04 | 67.13 | 67.13 | 281,300 |
| 05 abr 2024 | 65.81 | 67.50 | 65.64 | 67.05 | 67.05 | 488,400 |
| 04 abr 2024 | 67.47 | 68.91 | 64.87 | 65.13 | 65.13 | 504,900 |
| 03 abr 2024 | 63.08 | 66.69 | 63.02 | 66.61 | 66.61 | 546,200 |
| 02 abr 2024 | 60.68 | 63.80 | 59.74 | 63.64 | 63.64 | 615,400 |
| 01 abr 2024 | 61.08 | 62.59 | 61.08 | 62.29 | 62.29 | 286,500 |
| 28 mar 2024 | 61.44 | 61.89 | 60.61 | 60.86 | 60.86 | 411,800 |
| 27 mar 2024 | 63.53 | 64.00 | 60.45 | 61.79 | 61.79 | 420,700 |
| 26 mar 2024 | 63.31 | 64.15 | 62.82 | 62.98 | 62.98 | 467,200 |
| 25 mar 2024 | 63.36 | 64.41 | 62.90 | 62.97 | 62.97 | 336,000 |
| 22 mar 2024 | 63.00 | 64.04 | 62.23 | 63.98 | 63.98 | 472,800 |
| 21 mar 2024 | 60.80 | 63.95 | 60.69 | 63.68 | 63.68 | 715,800 |
| 20 mar 2024 | 58.27 | 59.61 | 57.75 | 59.40 | 59.40 | 441,900 |
| 19 mar 2024 | 59.54 | 59.55 | 56.44 | 58.36 | 58.36 | 778,500 |
| 18 mar 2024 | 60.25 | 62.12 | 60.25 | 60.51 | 60.51 | 573,500 |
| 15 mar 2024 | 59.12 | 60.10 | 58.34 | 59.43 | 59.43 | 1,121,600 |
| 14 mar 2024 | 60.53 | 60.85 | 58.85 | 60.14 | 60.14 | 458,600 |
| 13 mar 2024 | 60.34 | 61.25 | 59.34 | 60.67 | 60.67 | 556,400 |
| 12 mar 2024 | 59.83 | 61.19 | 59.76 | 60.99 | 60.99 | 685,100 |
| 11 mar 2024 | 60.54 | 60.78 | 56.87 | 58.86 | 58.86 | 1,337,300 |
| 08 mar 2024 | 64.31 | 66.33 | 62.10 | 62.21 | 62.21 | 1,184,600 |
| 07 mar 2024 | 64.30 | 65.34 | 63.68 | 63.70 | 63.70 | 648,900 |
| 06 mar 2024 | 63.42 | 65.00 | 62.98 | 63.76 | 63.76 | 723,400 |
| 05 mar 2024 | 63.08 | 63.97 | 61.41 | 62.21 | 62.21 | 981,700 |
| 04 mar 2024 | 61.56 | 64.57 | 61.56 | 64.01 | 64.01 | 911,000 |
| 01 mar 2024 | 58.52 | 62.80 | 58.52 | 61.37 | 61.37 | 1,180,900 |
| 29 feb 2024 | 56.78 | 58.19 | 56.59 | 57.68 | 57.68 | 702,500 |
| 28 feb 2024 | 55.92 | 56.54 | 55.60 | 55.86 | 55.86 | 284,000 |
| 27 feb 2024 | 56.52 | 57.41 | 55.50 | 56.54 | 56.54 | 450,300 |
| 26 feb 2024 | 55.18 | 56.76 | 55.02 | 56.40 | 56.40 | 453,900 |
| 23 feb 2024 | 56.18 | 56.31 | 54.09 | 54.57 | 54.57 | 501,800 |
| 22 feb 2024 | 52.73 | 56.38 | 52.36 | 56.28 | 56.28 | 948,200 |
| 21 feb 2024 | 49.69 | 50.46 | 48.88 | 50.22 | 50.22 | 444,100 |
| 20 feb 2024 | 52.71 | 53.00 | 50.18 | 50.63 | 50.63 | 702,900 |
| 16 feb 2024 | 54.02 | 54.22 | 52.60 | 53.33 | 53.33 | 524,600 |
| 15 feb 2024 | 53.10 | 53.89 | 52.03 | 53.72 | 53.72 | 690,700 |
| 14 feb 2024 | 51.82 | 53.21 | 51.14 | 53.03 | 53.03 | 517,100 |
| 13 feb 2024 | 49.30 | 51.04 | 48.67 | 50.91 | 50.91 | 543,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.