Celestica Inc (CTW0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 3.14136125654 | 95.5 | 104 | 93.5 | 2208 | 99.22507019 | DE |
| 4 | 4 | 4.2328042328 | 94.5 | 104 | 85 | 2117 | 94.11695796 | DE |
| 12 | 46.5 | 89.4230769231 | 52 | 104 | 51.5 | 2130 | 83.05556693 | DE |
| 26 | 43.5 | 79.0909090909 | 55 | 104 | 37 | 1780 | 66.26878552 | DE |
| 52 | 56.945 | 137.035254482 | 41.555 | 104 | 37 | 1866 | 61.35760374 | DE |
| 156 | 56.945 | 137.035254482 | 41.555 | 104 | 37 | 1866 | 61.35760374 | DE |
| 260 | 56.945 | 137.035254482 | 41.555 | 104 | 37 | 1866 | 61.35760374 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803620 | 98.5 | -3.5 | -3.43 | 103 | 104 | 94.5 | 3116 |
| 1736544420 | 102 | 2 | 2.00 | 100 | 102 | 97 | 2204 |
| 1736458020 | 100 | 0.5 | 0.50 | 100 | 101 | 99 | 2181 |
| 1736371620 | 99.5 | 5 | 5.29 | 96 | 100 | 94.5 | 2236 |
| 1736285220 | 94.5 | -0.5 | -0.53 | 95.5 | 98.5 | 93.5 | 1304 |
| 1736198820 | 95 | 1.5 | 1.60 | 94 | 97 | 94 | 1127 |
| 1735939620 | 93.5 | 3 | 3.31 | 91.5 | 93.5 | 90.5 | 652 |
| 1735853220 | 90.5 | 0 | 0.00 | 89.5 | 92 | 88 | 2813 |
| 1735594020 | 90.5 | -0.5 | -0.55 | 91.5 | 91.5 | 90.5 | 934 |
| 1735334820 | 91 | -3 | -3.19 | 93 | 94.5 | 90.5 | 2820 |
| 1734989220 | 94 | 2 | 2.17 | 92 | 95 | 92 | 1283 |
| 1734730020 | 92 | 1.5 | 1.66 | 89 | 93.5 | 85 | 4261 |
| 1734643620 | 90.5 | 1.5 | 1.69 | 89 | 92.5 | 89 | 2846 |
| 1734557220 | 89 | -4.5 | -4.81 | 94 | 95 | 88.5 | 2829 |
| 1734470820 | 93.5 | -1 | -1.06 | 94.5 | 95 | 91 | 1149 |
| 1734384420 | 94.5 | 0.5 | 0.53 | 95.5 | 97.5 | 93 | 4012 |
| 1734125220 | 94 | 7 | 8.05 | 89 | 94.5 | 88.5 | 4620 |
| 1734038820 | 87 | 1.5 | 1.75 | 85 | 88 | 85 | 1599 |
| 1733952420 | 85.5 | 1.5 | 1.79 | 84 | 85.5 | 84 | 556 |
| 1733866020 | 84 | -2.5 | -2.89 | 86.5 | 87.5 | 84 | 1215 |
| 1733779620 | 86.5 | -4 | -4.42 | 90.5 | 91.5 | 84.5 | 5042 |
| 1733520420 | 90.5 | 3.5 | 4.02 | 87.5 | 90.5 | 87 | 2152 |
| 1733434020 | 87 | 2 | 2.35 | 84.5 | 87.5 | 84 | 841 |
| 1733347620 | 85 | 0.5 | 0.59 | 86 | 87.5 | 84 | 702 |
| 1733261220 | 84.5 | 4 | 4.97 | 81 | 85 | 80.5 | 913 |
| 1733174820 | 80.5 | 0 | 0.00 | 80 | 82.5 | 79 | 1963 |
| 1732915620 | 80.5 | -0.5 | -0.62 | 79.5 | 81 | 79 | 1083 |
| 1732829220 | 81 | 3.5 | 4.52 | 79.5 | 81 | 79 | 688 |
| 1732742820 | 77.5 | -5.5 | -6.63 | 82.5 | 82.5 | 77 | 2946 |
| 1732656420 | 83 | 1.5 | 1.84 | 81.5 | 83 | 80.5 | 4214 |
| 1732570020 | 81.5 | -3.5 | -4.12 | 86.5 | 87 | 81 | 4256 |
| 1732310820 | 85 | -3.5 | -3.95 | 88 | 88.5 | 83.5 | 2430 |
| 1732224420 | 88.5 | 6 | 7.27 | 82.5 | 88.5 | 82 | 1274 |
| 1732138020 | 82.5 | 0 | 0.00 | 83.5 | 85.5 | 80.5 | 1646 |
| 1732051620 | 82.5 | 3 | 3.77 | 80.5 | 82.5 | 79 | 855 |
| 1731965220 | 79.5 | 1 | 1.27 | 80 | 82 | 78.5 | 2388 |
| 1731705960 | 78.5 | 2 | 2.61 | 76 | 78.5 | 74 | 4092 |
| 1731619560 | 76.5 | -1.5 | -1.92 | 78 | 80 | 76.5 | 2528 |
| 1731533160 | 78 | -0.5 | -0.64 | 79.5 | 80.5 | 77.5 | 1661 |
| 1731446820 | 78.5 | -1.5 | -1.88 | 79.5 | 79.5 | 78 | 2120 |
| 1731360420 | 80 | -0.5 | -0.62 | 80 | 82.5 | 78 | 3438 |
| 1731101220 | 80.5 | 1 | 1.26 | 79.5 | 80.5 | 77.5 | 2907 |
| 1731014760 | 79.5 | 4 | 5.30 | 76 | 79.5 | 74.5 | 1169 |
| 1730928360 | 75.5 | 6 | 8.63 | 72 | 75.5 | 72 | 3691 |
| 1730841960 | 69.5 | 3.5 | 5.30 | 67 | 70 | 66 | 1782 |
| 1730755560 | 66 | 1.5 | 2.33 | 65.5 | 67.5 | 65 | 1844 |
| 1730496360 | 64.5 | 1.5 | 2.38 | 63.5 | 66 | 62.5 | 630 |
| 1730409960 | 63 | -2 | -3.08 | 64 | 64 | 62 | 1211 |
| 1730323560 | 65 | 0.5 | 0.78 | 64.5 | 65.5 | 64 | 1201 |
| 1730237160 | 64.5 | 0 | 0.00 | 65 | 66 | 63.5 | 755 |
| 1730150760 | 64.5 | 1 | 1.57 | 65.5 | 65.5 | 64 | 1662 |
| 1729888020 | 63.5 | 1 | 1.60 | 62.5 | 64.5 | 62 | 3913 |
| 1729801560 | 62.5 | 10 | 19.05 | 57 | 64 | 57 | 4473 |
| 1729715160 | 52.5 | 0.5 | 0.96 | 52 | 52.5 | 51.5 | 868 |
| 1729628760 | 52 | 0 | 0.00 | 52 | 52.5 | 52 | 299 |
| 1729542360 | 52 | -1 | -1.89 | 53 | 53 | 52 | 553 |
| 1729283160 | 53 | -2.5 | -4.50 | 54 | 54 | 53 | 1163 |
| 1729196760 | 55.5 | 1.5 | 2.78 | 53.5 | 55.5 | 53.5 | 978 |
| 1729110360 | 54 | -1.5 | -2.70 | 56.5 | 56.5 | 54 | 821 |
| 1729023960 | 55.5 | -2.5 | -4.31 | 58.5 | 58.5 | 55 | 2730 |
| 1728937620 | 58 | 0.5 | 0.87 | 58 | 60 | 57.5 | 1357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
