Celestica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 72.490 | 73.780 | 71.670 | 71.830 | 71.830 | 550,200 |
| 2024-08-22 | 73.410 | 73.450 | 71.640 | 71.680 | 71.680 | 473,900 |
| 2024-08-21 | 73.620 | 73.620 | 72.530 | 73.000 | 73.000 | 424,500 |
| 2024-08-20 | 74.290 | 75.430 | 73.550 | 73.580 | 73.580 | 380,700 |
| 2024-08-19 | 74.530 | 74.940 | 72.680 | 73.760 | 73.760 | 405,800 |
| 2024-08-16 | 76.000 | 76.400 | 74.480 | 74.940 | 74.940 | 615,700 |
| 2024-08-15 | 73.070 | 77.690 | 73.000 | 76.920 | 76.920 | 1,017,000 |
| 2024-08-14 | 71.160 | 71.810 | 69.650 | 71.660 | 71.660 | 595,900 |
| 2024-08-13 | 68.460 | 70.800 | 68.310 | 70.190 | 70.190 | 788,500 |
| 2024-08-12 | 65.770 | 68.340 | 65.700 | 67.580 | 67.580 | 567,600 |
| 2024-08-09 | 63.320 | 65.580 | 63.320 | 65.460 | 65.460 | 768,800 |
| 2024-08-08 | 62.320 | 63.840 | 60.760 | 63.440 | 63.440 | 1,146,500 |
| 2024-08-07 | 66.020 | 66.810 | 60.620 | 61.130 | 61.130 | 1,212,900 |
| 2024-08-06 | 64.720 | 65.710 | 62.790 | 64.820 | 64.820 | 713,700 |
| 2024-08-02 | 65.620 | 65.740 | 63.050 | 64.250 | 64.250 | 1,509,500 |
| 2024-08-01 | 71.230 | 74.690 | 68.900 | 69.840 | 69.840 | 1,081,900 |
| 2024-07-31 | 71.980 | 73.470 | 71.400 | 72.410 | 72.410 | 993,600 |
| 2024-07-30 | 69.630 | 71.060 | 66.960 | 67.750 | 67.750 | 1,102,000 |
| 2024-07-29 | 73.450 | 73.910 | 69.100 | 69.250 | 69.250 | 878,500 |
| 2024-07-26 | 74.380 | 75.300 | 72.560 | 72.890 | 72.890 | 871,700 |
| 2024-07-25 | 77.410 | 77.490 | 69.660 | 70.640 | 70.640 | 1,606,100 |
| 2024-07-24 | 77.920 | 78.140 | 73.300 | 73.750 | 73.750 | 699,500 |
| 2024-07-23 | 78.160 | 80.800 | 78.020 | 79.720 | 79.720 | 454,000 |
| 2024-07-22 | 78.830 | 79.500 | 76.930 | 78.280 | 78.280 | 505,200 |
| 2024-07-19 | 76.920 | 79.270 | 76.840 | 77.600 | 77.600 | 548,700 |
| 2024-07-18 | 78.910 | 79.330 | 74.680 | 77.210 | 77.210 | 818,200 |
| 2024-07-17 | 83.700 | 84.000 | 76.990 | 77.790 | 77.790 | 1,095,100 |
| 2024-07-16 | 84.530 | 86.890 | 83.850 | 86.500 | 86.500 | 601,000 |
| 2024-07-15 | 81.740 | 84.860 | 81.720 | 83.730 | 83.730 | 737,900 |
| 2024-07-12 | 81.100 | 82.670 | 79.690 | 81.010 | 81.010 | 648,200 |
| 2024-07-11 | 83.980 | 84.120 | 79.090 | 81.080 | 81.080 | 680,600 |
| 2024-07-10 | 81.190 | 84.480 | 80.640 | 83.710 | 83.710 | 732,600 |
| 2024-07-09 | 81.220 | 82.690 | 80.590 | 80.770 | 80.770 | 444,400 |
| 2024-07-08 | 78.900 | 82.540 | 78.900 | 80.730 | 80.730 | 501,900 |
| 2024-07-05 | 80.100 | 80.800 | 78.410 | 78.530 | 78.530 | 393,200 |
| 2024-07-04 | 79.880 | 80.830 | 79.800 | 80.390 | 80.390 | 88,900 |
| 2024-07-03 | 80.640 | 81.400 | 79.270 | 79.390 | 79.390 | 378,300 |
| 2024-07-02 | 78.420 | 80.470 | 78.280 | 80.210 | 80.210 | 688,700 |
| 2024-06-28 | 78.490 | 79.820 | 77.320 | 78.340 | 78.340 | 478,800 |
| 2024-06-27 | 76.040 | 78.380 | 75.120 | 78.310 | 78.310 | 414,200 |
| 2024-06-26 | 76.150 | 77.770 | 75.400 | 75.830 | 75.830 | 455,000 |
| 2024-06-25 | 73.960 | 76.250 | 73.780 | 76.200 | 76.200 | 547,500 |
| 2024-06-24 | 75.910 | 75.910 | 72.830 | 72.860 | 72.860 | 1,164,400 |
| 2024-06-21 | 75.260 | 76.630 | 72.970 | 76.630 | 76.630 | 1,346,700 |
| 2024-06-20 | 81.510 | 82.270 | 76.370 | 76.400 | 76.400 | 947,000 |
| 2024-06-19 | 80.720 | 83.000 | 80.720 | 81.970 | 81.970 | 198,200 |
| 2024-06-18 | 78.670 | 82.470 | 78.550 | 81.120 | 81.120 | 802,900 |
| 2024-06-17 | 78.010 | 78.900 | 75.900 | 78.260 | 78.260 | 619,200 |
| 2024-06-14 | 77.840 | 77.840 | 75.200 | 76.570 | 76.570 | 668,500 |
| 2024-06-13 | 76.500 | 78.010 | 75.850 | 77.950 | 77.950 | 482,100 |
| 2024-06-12 | 74.370 | 75.730 | 73.930 | 75.330 | 75.330 | 726,100 |
| 2024-06-11 | 74.100 | 74.930 | 73.000 | 73.230 | 73.230 | 630,500 |
| 2024-06-10 | 71.560 | 75.480 | 71.560 | 75.040 | 75.040 | 983,900 |
| 2024-06-07 | 71.060 | 72.180 | 69.890 | 71.880 | 71.880 | 726,300 |
| 2024-06-06 | 77.160 | 77.220 | 71.750 | 71.800 | 71.800 | 749,300 |
| 2024-06-05 | 73.510 | 77.280 | 72.500 | 77.160 | 77.160 | 690,700 |
| 2024-06-04 | 74.740 | 74.750 | 71.030 | 72.080 | 72.080 | 639,700 |
| 2024-06-03 | 77.400 | 77.740 | 74.650 | 75.790 | 75.790 | 444,700 |
| 2024-05-31 | 78.510 | 78.540 | 73.130 | 76.190 | 76.190 | 1,049,500 |
| 2024-05-30 | 80.930 | 81.130 | 77.830 | 78.510 | 78.510 | 499,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.