Celestica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 80.210 | 81.800 | 78.990 | 81.240 | 81.240 | 397,600 |
| 2024-05-28 | 83.160 | 83.160 | 80.190 | 81.070 | 81.070 | 714,800 |
| 2024-05-27 | 80.500 | 81.560 | 79.670 | 80.600 | 80.600 | 188,800 |
| 2024-05-24 | 76.400 | 80.580 | 75.900 | 80.340 | 80.340 | 789,800 |
| 2024-05-23 | 76.380 | 78.250 | 75.240 | 76.070 | 76.070 | 839,400 |
| 2024-05-22 | 72.090 | 74.150 | 72.090 | 73.740 | 73.740 | 743,900 |
| 2024-05-21 | 71.010 | 72.090 | 70.660 | 71.850 | 71.850 | 537,000 |
| 2024-05-17 | 71.860 | 71.900 | 70.080 | 70.230 | 70.230 | 554,100 |
| 2024-05-16 | 70.780 | 72.160 | 69.820 | 71.390 | 71.390 | 611,100 |
| 2024-05-15 | 69.070 | 71.360 | 67.410 | 70.800 | 70.800 | 1,016,700 |
| 2024-05-14 | 63.610 | 65.970 | 63.530 | 65.550 | 65.550 | 512,600 |
| 2024-05-13 | 67.310 | 67.310 | 63.880 | 63.970 | 63.970 | 580,800 |
| 2024-05-10 | 66.870 | 67.390 | 66.030 | 66.310 | 66.310 | 531,600 |
| 2024-05-09 | 67.900 | 67.900 | 65.700 | 66.040 | 66.040 | 630,800 |
| 2024-05-08 | 65.330 | 68.110 | 65.210 | 67.860 | 67.860 | 833,300 |
| 2024-05-07 | 64.160 | 65.780 | 64.080 | 65.660 | 65.660 | 339,700 |
| 2024-05-06 | 62.320 | 64.400 | 62.270 | 64.070 | 64.070 | 923,700 |
| 2024-05-03 | 60.940 | 61.860 | 60.400 | 61.370 | 61.370 | 429,000 |
| 2024-05-02 | 60.240 | 60.460 | 57.460 | 60.140 | 60.140 | 376,700 |
| 2024-05-01 | 58.880 | 60.820 | 57.560 | 59.840 | 59.840 | 523,300 |
| 2024-04-30 | 60.190 | 61.230 | 59.300 | 59.610 | 59.610 | 386,600 |
| 2024-04-29 | 60.120 | 60.360 | 57.640 | 60.170 | 60.170 | 346,900 |
| 2024-04-26 | 58.830 | 59.610 | 57.010 | 59.360 | 59.360 | 597,800 |
| 2024-04-25 | 61.090 | 63.220 | 57.500 | 59.120 | 59.120 | 659,900 |
| 2024-04-24 | 61.610 | 62.900 | 59.500 | 60.420 | 60.420 | 541,200 |
| 2024-04-23 | 59.800 | 61.500 | 59.500 | 59.780 | 59.780 | 499,400 |
| 2024-04-22 | 57.330 | 59.270 | 56.560 | 58.930 | 58.930 | 700,500 |
| 2024-04-19 | 59.080 | 60.160 | 55.450 | 56.030 | 56.030 | 1,031,500 |
| 2024-04-18 | 61.460 | 62.320 | 59.850 | 60.340 | 60.340 | 492,300 |
| 2024-04-17 | 63.090 | 64.300 | 61.290 | 61.460 | 61.460 | 313,100 |
| 2024-04-16 | 60.600 | 63.330 | 59.870 | 63.130 | 63.130 | 327,400 |
| 2024-04-15 | 62.020 | 63.060 | 60.950 | 61.170 | 61.170 | 258,700 |
| 2024-04-12 | 62.190 | 62.850 | 60.990 | 61.640 | 61.640 | 337,800 |
| 2024-04-11 | 63.360 | 63.430 | 62.210 | 62.950 | 62.950 | 201,600 |
| 2024-04-10 | 62.250 | 64.320 | 62.200 | 63.040 | 63.040 | 504,700 |
| 2024-04-09 | 66.960 | 66.990 | 62.630 | 63.840 | 63.840 | 617,700 |
| 2024-04-08 | 67.800 | 68.500 | 66.040 | 67.130 | 67.130 | 281,300 |
| 2024-04-05 | 65.810 | 67.500 | 65.640 | 67.050 | 67.050 | 488,400 |
| 2024-04-04 | 67.470 | 68.910 | 64.870 | 65.130 | 65.130 | 504,900 |
| 2024-04-03 | 63.080 | 66.690 | 63.020 | 66.610 | 66.610 | 546,200 |
| 2024-04-02 | 60.680 | 63.800 | 59.740 | 63.640 | 63.640 | 615,400 |
| 2024-04-01 | 61.080 | 62.590 | 61.080 | 62.290 | 62.290 | 286,500 |
| 2024-03-28 | 61.440 | 61.890 | 60.610 | 60.860 | 60.860 | 411,800 |
| 2024-03-27 | 63.530 | 64.000 | 60.450 | 61.790 | 61.790 | 420,700 |
| 2024-03-26 | 63.310 | 64.150 | 62.820 | 62.980 | 62.980 | 467,200 |
| 2024-03-25 | 63.360 | 64.410 | 62.900 | 62.970 | 62.970 | 336,000 |
| 2024-03-22 | 63.000 | 64.040 | 62.230 | 63.980 | 63.980 | 472,800 |
| 2024-03-21 | 60.800 | 63.950 | 60.690 | 63.680 | 63.680 | 715,800 |
| 2024-03-20 | 58.270 | 59.610 | 57.750 | 59.400 | 59.400 | 441,900 |
| 2024-03-19 | 59.540 | 59.550 | 56.440 | 58.360 | 58.360 | 778,500 |
| 2024-03-18 | 60.250 | 62.120 | 60.250 | 60.510 | 60.510 | 573,500 |
| 2024-03-15 | 59.120 | 60.100 | 58.340 | 59.430 | 59.430 | 1,121,600 |
| 2024-03-14 | 60.530 | 60.850 | 58.850 | 60.140 | 60.140 | 458,600 |
| 2024-03-13 | 60.340 | 61.250 | 59.340 | 60.670 | 60.670 | 556,400 |
| 2024-03-12 | 59.830 | 61.190 | 59.760 | 60.990 | 60.990 | 685,100 |
| 2024-03-11 | 60.540 | 60.780 | 56.870 | 58.860 | 58.860 | 1,337,300 |
| 2024-03-08 | 64.310 | 66.330 | 62.100 | 62.210 | 62.210 | 1,184,600 |
| 2024-03-07 | 64.300 | 65.340 | 63.680 | 63.700 | 63.700 | 648,900 |
| 2024-03-06 | 63.420 | 65.000 | 62.980 | 63.760 | 63.760 | 723,400 |
| 2024-03-05 | 63.080 | 63.970 | 61.410 | 62.210 | 62.210 | 981,700 |
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.