Celestica Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	61.560	64.570	61.560	64.010	64.010	911,000
2024-03-01	58.520	62.800	58.520	61.370	61.370	1,180,900
2024-02-29	56.780	58.190	56.590	57.680	57.680	702,500
2024-02-28	55.920	56.540	55.600	55.860	55.860	284,000
2024-02-27	56.520	57.410	55.500	56.540	56.540	450,300
2024-02-26	55.180	56.760	55.020	56.400	56.400	453,900
2024-02-23	56.180	56.310	54.090	54.570	54.570	501,800
2024-02-22	52.730	56.380	52.360	56.280	56.280	948,200
2024-02-21	49.690	50.460	48.880	50.220	50.220	444,100
2024-02-20	52.710	53.000	50.180	50.630	50.630	702,900
2024-02-16	54.020	54.220	52.600	53.330	53.330	524,600
2024-02-15	53.100	53.890	52.030	53.720	53.720	690,700
2024-02-14	51.820	53.210	51.140	53.030	53.030	517,100
2024-02-13	49.300	51.040	48.670	50.910	50.910	543,500
2024-02-12	52.340	52.570	51.390	51.450	51.450	607,100
2024-02-09	50.750	52.090	50.100	52.020	52.020	767,100
2024-02-08	49.310	51.010	49.030	50.520	50.520	520,000
2024-02-07	48.900	50.000	48.630	48.980	48.980	607,400
2024-02-06	50.100	50.750	47.980	48.900	48.900	696,000
2024-02-05	48.640	50.380	48.620	50.000	50.000	896,500
2024-02-02	48.340	48.910	47.510	48.540	48.540	821,600
2024-02-01	46.580	48.570	46.400	48.350	48.350	806,200
2024-01-31	44.150	47.120	43.970	46.210	46.210	1,201,700
2024-01-30	46.500	46.630	43.610	44.320	44.320	870,000
2024-01-29	43.190	43.710	42.850	43.630	43.630	394,900
2024-01-26	42.510	43.520	42.500	42.970	42.970	410,600
2024-01-25	41.830	43.590	41.650	42.730	42.730	640,700
2024-01-24	41.670	42.480	41.280	41.490	41.490	307,100
2024-01-23	42.740	42.780	40.950	41.200	41.200	471,700
2024-01-22	42.510	43.710	41.900	42.640	42.640	468,600
2024-01-19	38.900	41.960	38.700	41.530	41.530	613,000
2024-01-18	37.770	38.750	37.760	38.590	38.590	271,600
2024-01-17	37.870	38.100	36.080	37.300	37.300	583,100
2024-01-16	38.100	38.750	37.760	38.520	38.520	184,300
2024-01-15	38.500	38.570	37.850	38.090	38.090	73,000
2024-01-12	38.500	38.980	38.150	38.520	38.520	232,900
2024-01-11	39.380	40.000	37.830	38.440	38.440	354,500
2024-01-10	38.620	39.780	38.610	39.510	39.510	271,300
2024-01-09	38.150	38.800	37.500	38.540	38.540	502,300
2024-01-08	37.500	38.670	37.320	38.520	38.520	243,600
2024-01-05	37.300	37.740	37.150	37.330	37.330	244,500
2024-01-04	37.420	37.950	37.220	37.300	37.300	318,400
2024-01-03	37.280	38.080	36.960	37.630	37.630	311,500
2024-01-02	38.250	38.620	37.130	37.660	37.660	374,500
2023-12-29	39.130	39.580	38.340	38.810	38.810	223,800
2023-12-28	39.020	39.300	38.600	39.160	39.160	177,700
2023-12-27	39.840	40.040	38.890	38.960	38.960	252,900
2023-12-22	39.490	39.760	39.220	39.540	39.540	186,400
2023-12-21	38.900	39.550	38.730	39.430	39.430	253,500
2023-12-20	38.710	39.560	38.200	38.360	38.360	306,900
2023-12-19	39.680	39.820	39.060	39.160	39.160	218,700
2023-12-18	39.490	39.930	38.830	39.390	39.390	292,100
2023-12-15	38.790	39.490	38.070	39.490	39.490	1,690,300
2023-12-14	38.410	39.030	37.240	38.900	38.900	460,400
2023-12-13	37.010	39.010	36.850	38.020	38.020	609,200
2023-12-12	37.660	37.890	36.930	37.370	37.370	414,700
2023-12-11	36.990	38.150	36.520	37.600	37.600	450,800
2023-12-08	36.070	37.250	36.060	36.960	36.960	452,800
2023-12-07	35.320	37.340	35.320	36.270	36.270	753,000
2023-12-06	37.200	37.390	35.130	35.150	35.150	372,800

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.