Celestica Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	36.100	37.040	35.870	36.860	36.860	369,400
2023-12-04	36.500	36.650	35.630	36.370	36.370	373,300
2023-12-01	36.330	37.270	35.330	36.640	36.640	629,700
2023-11-30	37.780	37.780	36.230	36.560	36.560	741,900
2023-11-29	36.080	38.410	35.250	37.090	37.090	717,300
2023-11-28	36.820	37.380	36.360	36.630	36.630	278,100
2023-11-27	36.990	37.260	36.250	36.840	36.840	284,600
2023-11-24	36.660	37.090	36.400	36.800	36.800	195,600
2023-11-23	36.630	37.150	36.490	37.070	37.070	60,200
2023-11-22	37.000	37.600	36.200	36.450	36.450	333,000
2023-11-21	38.400	38.400	36.230	36.700	36.700	721,300
2023-11-20	38.580	38.890	37.850	38.610	38.610	276,800
2023-11-17	37.790	38.950	37.790	38.460	38.460	317,700
2023-11-16	37.230	37.860	37.190	37.840	37.840	257,600
2023-11-15	36.960	38.280	36.420	37.250	37.250	449,100
2023-11-14	36.350	36.810	36.110	36.790	36.790	396,600
2023-11-13	35.200	35.800	34.840	35.350	35.350	234,500
2023-11-10	34.050	35.210	34.050	35.120	35.120	474,400
2023-11-09	34.640	34.770	33.660	33.760	33.760	507,600
2023-11-08	34.210	34.840	34.020	34.420	34.420	368,000
2023-11-07	34.060	34.560	33.570	34.130	34.130	398,400
2023-11-06	35.180	35.630	33.980	34.020	34.020	515,600
2023-11-03	34.200	35.130	34.180	35.080	35.080	389,600
2023-11-02	34.110	34.600	33.850	34.070	34.070	361,200
2023-11-01	32.530	33.490	32.500	33.460	33.460	576,700
2023-10-31	30.930	32.600	30.700	32.370	32.370	688,100
2023-10-30	31.450	31.810	30.320	30.730	30.730	557,800
2023-10-27	31.380	32.180	30.370	31.040	31.040	787,100
2023-10-26	33.400	33.490	28.900	31.360	31.360	1,668,500
2023-10-25	36.000	36.010	34.640	34.950	34.950	474,600
2023-10-24	35.490	36.300	35.180	35.700	35.700	519,000
2023-10-23	35.220	35.860	33.900	35.210	35.210	462,200
2023-10-20	35.650	35.770	34.770	35.390	35.390	411,800
2023-10-19	36.360	36.500	35.310	35.740	35.740	216,800
2023-10-18	36.790	37.380	35.780	35.880	35.880	337,100
2023-10-17	36.580	37.220	36.000	37.170	37.170	344,900
2023-10-16	37.240	37.580	36.060	36.520	36.520	430,800
2023-10-13	36.480	36.600	35.290	35.380	35.380	302,800
2023-10-12	36.220	37.080	35.920	36.580	36.580	345,400
2023-10-11	35.500	36.650	35.500	36.030	36.030	545,800
2023-10-10	36.250	36.460	35.240	35.360	35.360	358,800
2023-10-06	34.980	36.300	34.810	36.070	36.070	364,600
2023-10-05	33.760	35.430	33.670	35.360	35.360	505,300
2023-10-04	32.620	34.120	32.620	33.540	33.540	360,000
2023-10-03	32.940	33.410	32.270	32.510	32.510	346,100
2023-10-02	33.250	33.830	33.170	33.300	33.300	241,400
2023-09-29	33.210	34.040	33.040	33.240	33.240	658,900
2023-09-28	31.480	32.950	31.480	32.910	32.910	314,900
2023-09-27	30.690	31.700	30.690	31.430	31.430	297,800
2023-09-26	30.850	30.920	30.060	30.500	30.500	191,000
2023-09-25	30.210	31.160	30.210	31.000	31.000	204,200
2023-09-22	30.240	30.780	30.240	30.380	30.380	278,500
2023-09-21	29.970	30.410	29.350	30.090	30.090	365,800
2023-09-20	30.620	31.010	30.220	30.280	30.280	297,500
2023-09-19	30.560	30.640	29.980	30.500	30.500	285,700
2023-09-18	30.770	31.050	30.630	30.720	30.720	319,400
2023-09-15	31.730	31.790	30.600	30.810	30.810	693,800
2023-09-14	31.930	32.130	31.140	31.750	31.750	260,100
2023-09-13	32.650	32.880	31.620	31.690	31.690	308,600
2023-09-12	32.660	33.140	32.430	32.760	32.760	246,500

← NewerPage 13 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.