Celestica Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	16.500	16.800	16.500	16.740	16.740	80,500
2023-03-17	16.300	16.590	16.220	16.450	16.450	454,100
2023-03-16	16.110	16.470	15.900	16.310	16.310	305,500
2023-03-15	16.600	16.640	16.200	16.300	16.300	324,500
2023-03-14	17.240	17.560	16.740	16.910	16.910	343,400
2023-03-13	17.110	17.530	16.800	17.020	17.020	239,400
2023-03-10	17.700	17.700	17.180	17.290	17.290	268,400
2023-03-09	18.160	18.220	17.730	17.730	17.730	108,000
2023-03-08	17.880	18.260	17.880	18.160	18.160	140,200
2023-03-07	17.830	17.950	17.660	17.870	17.870	117,300
2023-03-06	17.930	18.100	17.770	17.870	17.870	122,800
2023-03-03	17.820	18.140	17.820	17.950	17.950	179,300
2023-03-02	17.520	17.870	17.420	17.700	17.700	148,500
2023-03-01	17.630	17.960	17.610	17.720	17.720	135,100
2023-02-28	17.700	17.740	17.490	17.630	17.630	252,100
2023-02-27	17.930	18.020	17.700	17.720	17.720	90,300
2023-02-24	17.570	17.860	17.540	17.860	17.860	89,300
2023-02-23	17.610	17.880	17.510	17.720	17.720	242,100
2023-02-22	17.540	17.710	17.360	17.640	17.640	360,800
2023-02-21	17.560	17.800	17.500	17.540	17.540	138,300
2023-02-17	17.980	18.140	17.690	17.750	17.750	237,200
2023-02-16	18.020	18.330	18.020	18.100	18.100	142,400
2023-02-15	18.130	18.530	18.130	18.280	18.280	300,200
2023-02-14	18.110	18.400	17.940	18.300	18.300	206,500
2023-02-13	17.880	18.310	17.880	18.170	18.170	149,100
2023-02-10	17.730	17.980	17.560	17.860	17.860	110,200
2023-02-09	18.110	18.180	17.800	17.860	17.860	137,400
2023-02-08	17.810	18.060	17.780	17.980	17.980	95,500
2023-02-07	18.050	18.260	17.840	17.910	17.910	179,300
2023-02-06	18.180	18.300	18.040	18.200	18.200	162,100
2023-02-03	18.150	18.590	18.020	18.340	18.340	192,200
2023-02-02	17.970	18.610	17.970	18.190	18.190	260,400
2023-02-01	17.460	18.000	17.400	17.880	17.880	188,500
2023-01-31	17.130	17.750	16.950	17.720	17.720	328,400
2023-01-30	17.340	17.410	17.010	17.090	17.090	450,600
2023-01-27	17.500	17.940	17.480	17.580	17.580	266,900
2023-01-26	18.490	19.030	17.360	17.570	17.570	803,700
2023-01-25	17.560	17.680	17.400	17.620	17.620	249,000
2023-01-24	17.650	17.830	17.550	17.670	17.670	127,000
2023-01-23	17.450	17.730	17.400	17.630	17.630	113,000
2023-01-20	17.240	17.430	17.110	17.380	17.380	140,000
2023-01-19	17.020	17.300	16.870	17.180	17.180	188,000
2023-01-18	17.620	17.670	17.260	17.260	17.260	166,200
2023-01-17	17.500	17.650	17.230	17.490	17.490	104,900
2023-01-16	17.370	17.800	17.310	17.480	17.480	143,300
2023-01-13	16.880	17.450	16.860	17.410	17.410	143,500
2023-01-12	16.750	17.120	16.630	16.960	16.960	190,500
2023-01-11	16.230	16.770	16.170	16.690	16.690	318,200
2023-01-10	15.730	16.220	15.600	16.170	16.170	211,500
2023-01-09	15.430	15.800	15.400	15.720	15.720	96,700
2023-01-06	15.100	15.390	14.960	15.340	15.340	71,200
2023-01-05	15.200	15.290	14.940	14.980	14.980	88,300
2023-01-04	15.600	15.860	15.210	15.280	15.280	93,400
2023-01-03	15.390	15.660	15.390	15.510	15.510	100,000
2022-12-30	14.900	15.320	14.840	15.260	15.260	86,500
2022-12-29	14.710	15.140	14.650	15.020	15.020	159,300
2022-12-28	14.640	14.910	14.580	14.610	14.610	158,300
2022-12-23	14.690	14.850	14.630	14.750	14.750	66,500
2022-12-22	14.980	14.980	14.460	14.780	14.780	103,200
2022-12-21	14.940	15.360	14.930	15.130	15.130	98,500

← NewerPage 16 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.