Celestica Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	32.160	32.970	32.130	32.710	32.710	317,200
2023-09-08	31.730	31.960	31.520	31.880	31.880	220,200
2023-09-07	31.550	32.010	31.530	31.810	31.810	227,500
2023-09-06	31.950	32.220	31.640	31.910	31.910	242,200
2023-09-05	31.880	32.130	30.950	32.100	32.100	309,000
2023-09-01	31.930	32.480	31.420	31.960	31.960	278,600
2023-08-31	30.500	31.660	30.430	31.500	31.500	364,000
2023-08-30	31.110	31.190	30.310	30.490	30.490	491,500
2023-08-29	30.970	31.710	30.480	31.090	31.090	641,800
2023-08-28	29.870	31.120	29.810	30.900	30.900	301,000
2023-08-25	29.970	30.160	29.170	29.670	29.670	219,200
2023-08-24	30.550	31.480	29.710	30.030	30.030	652,700
2023-08-23	29.140	30.370	28.870	29.930	29.930	340,100
2023-08-22	28.100	29.160	28.060	29.110	29.110	356,200
2023-08-21	27.830	28.410	27.820	28.050	28.050	180,800
2023-08-18	27.830	27.960	27.460	27.820	27.820	269,900
2023-08-17	28.790	29.280	27.890	28.240	28.240	384,900
2023-08-16	28.270	28.860	28.270	28.570	28.570	311,200
2023-08-15	28.710	28.740	27.800	28.320	28.320	427,100
2023-08-14	28.040	29.110	27.980	28.820	28.820	438,900
2023-08-11	27.860	28.200	27.860	28.080	28.080	283,400
2023-08-10	28.020	28.420	27.810	28.030	28.030	248,100
2023-08-09	28.310	28.430	27.440	27.860	27.860	365,500
2023-08-08	28.490	28.640	27.830	28.330	28.330	443,300
2023-08-04	28.260	29.260	28.220	28.570	28.570	383,900
2023-08-03	27.630	28.410	27.500	28.110	28.110	327,000
2023-08-02	27.310	28.200	27.050	27.820	27.820	725,000
2023-08-01	29.120	30.080	28.170	28.380	28.380	935,300
2023-07-31	27.730	29.000	27.670	28.980	28.980	1,018,600
2023-07-28	25.440	28.320	25.440	27.370	27.370	1,323,500
2023-07-27	27.190	27.260	23.460	23.770	23.770	1,471,500
2023-07-26	21.720	21.910	21.520	21.750	21.750	202,500
2023-07-25	21.320	21.810	21.320	21.780	21.780	288,700
2023-07-24	21.310	21.480	21.050	21.390	21.390	134,500
2023-07-21	21.190	21.410	21.180	21.250	21.250	130,200
2023-07-20	21.600	21.610	20.950	21.130	21.130	267,700
2023-07-19	21.600	21.880	21.480	21.680	21.680	245,900
2023-07-18	21.410	21.570	21.120	21.500	21.500	313,400
2023-07-17	20.950	21.580	20.940	21.420	21.420	316,800
2023-07-14	21.650	21.710	20.650	20.940	20.940	369,100
2023-07-13	21.190	21.720	21.130	21.570	21.570	688,300
2023-07-12	21.100	21.410	21.040	21.070	21.070	262,500
2023-07-11	20.550	20.980	20.450	20.980	20.980	225,300
2023-07-10	19.910	20.420	19.850	20.410	20.410	237,600
2023-07-07	19.350	20.110	19.350	19.880	19.880	182,700
2023-07-06	19.550	19.690	19.180	19.450	19.450	128,500
2023-07-05	19.350	19.720	19.060	19.690	19.690	220,500
2023-07-04	19.360	19.530	19.240	19.510	19.510	76,800
2023-06-30	19.200	19.300	19.120	19.230	19.230	130,400
2023-06-29	18.960	19.200	18.960	19.070	19.070	76,000
2023-06-28	18.660	19.080	18.660	18.900	18.900	213,100
2023-06-27	18.630	18.840	17.810	18.780	18.780	551,300
2023-06-26	18.780	18.990	18.600	18.620	18.620	98,200
2023-06-23	19.040	19.090	18.690	18.810	18.810	115,600
2023-06-22	19.330	19.600	19.250	19.260	19.260	108,400
2023-06-21	19.420	19.550	18.920	19.390	19.390	173,000
2023-06-20	19.000	19.800	18.860	19.540	19.540	332,500
2023-06-19	18.810	19.210	18.780	19.140	19.140	108,500
2023-06-16	18.360	18.830	18.270	18.800	18.800	291,300
2023-06-15	18.070	18.330	17.950	18.290	18.290	209,200

← NewerPage 14 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.