Celestica Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	17.960	18.210	17.920	18.140	18.140	142,900
2023-06-13	18.140	18.320	17.990	18.070	18.070	89,200
2023-06-12	17.430	18.120	17.390	18.010	18.010	228,600
2023-06-09	17.130	17.550	17.130	17.420	17.420	217,300
2023-06-08	17.250	17.320	17.080	17.150	17.150	86,900
2023-06-07	16.980	17.250	16.920	17.210	17.210	239,500
2023-06-06	16.500	17.060	16.470	16.840	16.840	460,600
2023-06-05	17.650	17.650	17.310	17.500	17.500	112,200
2023-06-02	17.440	17.790	17.340	17.630	17.630	154,200
2023-06-01	17.280	17.460	16.980	17.280	17.280	219,000
2023-05-31	17.530	17.530	17.160	17.310	17.310	423,200
2023-05-30	17.660	17.930	17.380	17.540	17.540	261,400
2023-05-29	17.670	18.070	17.600	17.740	17.740	156,000
2023-05-26	15.980	17.650	15.980	17.500	17.500	320,700
2023-05-25	15.350	15.890	15.330	15.870	15.870	321,400
2023-05-24	15.330	15.360	15.120	15.210	15.210	167,700
2023-05-23	15.250	15.640	15.250	15.400	15.400	243,800
2023-05-19	15.390	15.530	15.370	15.440	15.440	146,500
2023-05-18	15.150	15.400	15.130	15.360	15.360	192,100
2023-05-17	15.030	15.250	15.030	15.130	15.130	145,600
2023-05-16	14.840	15.240	14.750	15.050	15.050	203,900
2023-05-15	14.840	14.930	14.690	14.930	14.930	169,200
2023-05-12	14.710	14.880	14.610	14.800	14.800	114,400
2023-05-11	14.580	14.820	14.560	14.720	14.720	144,800
2023-05-10	14.580	14.770	14.550	14.610	14.610	173,400
2023-05-09	14.690	14.740	14.490	14.600	14.600	213,100
2023-05-08	14.930	14.940	14.640	14.910	14.910	196,100
2023-05-05	14.490	14.840	14.490	14.780	14.780	201,700
2023-05-04	14.600	14.770	14.400	14.400	14.400	277,500
2023-05-03	14.540	14.900	14.540	14.680	14.680	266,100
2023-05-02	14.460	14.580	14.310	14.520	14.520	437,300
2023-05-01	14.640	14.840	14.440	14.480	14.480	626,000
2023-04-28	15.240	15.240	14.590	14.700	14.700	712,600
2023-04-27	16.400	16.700	15.250	15.300	15.300	788,300
2023-04-26	15.420	16.170	15.340	16.040	16.040	376,800
2023-04-25	15.850	15.860	15.450	15.480	15.480	149,900
2023-04-24	16.100	16.240	15.890	15.930	15.930	183,600
2023-04-21	16.140	16.210	15.960	16.110	16.110	250,200
2023-04-20	16.220	16.350	16.050	16.130	16.130	142,200
2023-04-19	16.500	16.500	16.300	16.380	16.380	235,300
2023-04-18	16.810	16.930	16.530	16.580	16.580	108,900
2023-04-17	16.700	16.830	16.680	16.810	16.810	74,600
2023-04-14	16.730	16.980	16.610	16.690	16.690	99,500
2023-04-13	16.860	16.860	16.540	16.740	16.740	135,400
2023-04-12	16.730	17.010	16.600	16.800	16.800	118,900
2023-04-11	16.620	16.730	16.530	16.590	16.590	151,500
2023-04-10	16.100	16.580	16.100	16.560	16.560	193,600
2023-04-06	16.300	16.400	16.070	16.110	16.110	473,000
2023-04-05	16.630	16.680	16.110	16.330	16.330	274,200
2023-04-04	16.980	16.980	16.430	16.630	16.630	344,800
2023-04-03	17.310	17.500	16.890	16.980	16.980	256,500
2023-03-31	17.210	17.480	17.150	17.430	17.430	155,600
2023-03-30	17.330	17.400	17.100	17.100	17.100	201,600
2023-03-29	16.990	17.150	16.890	17.060	17.060	118,500
2023-03-28	17.000	17.050	16.670	16.760	16.760	138,100
2023-03-27	17.040	17.300	17.040	17.090	17.090	114,400
2023-03-24	16.960	17.040	16.880	16.970	16.970	55,200
2023-03-23	17.010	17.310	16.980	17.100	17.100	194,800
2023-03-22	16.990	17.250	16.890	16.910	16.910	219,500
2023-03-21	16.950	17.220	16.900	16.990	16.990	133,700

← NewerPage 15 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.