Celestica Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	14.760	14.930	14.720	14.870	14.870	110,000
2022-12-19	15.110	15.170	14.720	14.820	14.820	104,800
2022-12-16	14.750	15.190	14.700	15.100	15.100	211,000
2022-12-15	15.270	15.290	14.860	14.910	14.910	147,800
2022-12-14	15.420	15.650	15.300	15.450	15.450	159,500
2022-12-13	15.170	15.470	15.170	15.470	15.470	337,000
2022-12-12	15.050	15.060	14.830	14.840	14.840	83,500
2022-12-09	14.980	15.190	14.950	14.950	14.950	98,700
2022-12-08	14.770	15.120	14.730	15.030	15.030	120,500
2022-12-07	14.650	14.770	14.440	14.700	14.700	164,000
2022-12-06	14.660	14.770	14.550	14.680	14.680	199,800
2022-12-05	15.000	15.110	14.710	14.720	14.720	120,100
2022-12-02	14.960	15.280	14.850	15.120	15.120	164,500
2022-12-01	15.120	15.220	14.980	15.050	15.050	314,000
2022-11-30	14.800	15.020	14.620	15.010	15.010	364,500
2022-11-29	14.870	15.050	14.680	14.720	14.720	84,800
2022-11-28	14.910	14.920	14.720	14.820	14.820	178,600
2022-11-25	14.860	15.120	14.860	15.000	15.000	245,700
2022-11-24	14.870	15.000	14.640	14.920	14.920	62,800
2022-11-23	14.910	15.000	14.730	14.940	14.940	115,600
2022-11-22	14.940	14.940	14.710	14.900	14.900	150,700
2022-11-21	15.010	15.170	14.880	14.900	14.900	87,300
2022-11-18	15.010	15.160	14.810	15.000	15.000	325,100
2022-11-17	14.980	15.150	14.770	14.950	14.950	117,500
2022-11-16	15.030	15.260	14.770	15.250	15.250	105,500
2022-11-15	15.450	15.650	15.090	15.120	15.120	141,300
2022-11-14	15.150	15.660	15.060	15.220	15.220	144,900
2022-11-11	15.120	15.550	15.120	15.220	15.220	136,300
2022-11-10	15.160	15.250	14.930	15.070	15.070	195,400
2022-11-09	14.610	14.850	14.480	14.720	14.720	164,700
2022-11-08	14.530	14.900	14.390	14.800	14.800	236,100
2022-11-07	14.440	14.620	14.150	14.480	14.480	97,400
2022-11-04	14.500	14.720	14.200	14.360	14.360	147,100
2022-11-03	14.570	14.600	14.250	14.390	14.390	148,900
2022-11-02	15.070	15.170	14.710	14.740	14.740	196,100
2022-11-01	15.180	15.270	14.900	15.100	15.100	145,600
2022-10-31	15.050	15.270	14.820	14.950	14.950	312,600
2022-10-28	14.690	15.330	14.690	15.070	15.070	192,000
2022-10-27	14.970	15.000	14.510	14.580	14.580	359,000
2022-10-26	15.160	15.730	14.760	14.790	14.790	424,200
2022-10-25	14.750	15.860	14.750	15.100	15.100	991,700
2022-10-24	12.650	13.150	12.650	13.020	13.020	266,800
2022-10-21	12.580	12.670	12.480	12.600	12.600	145,400
2022-10-20	12.660	12.910	12.540	12.620	12.620	109,000
2022-10-19	12.630	12.800	12.610	12.690	12.690	166,200
2022-10-18	12.770	13.040	12.700	12.730	12.730	209,400
2022-10-17	12.200	12.540	12.200	12.470	12.470	238,600
2022-10-14	12.250	12.270	11.900	11.980	11.980	145,800
2022-10-13	11.650	12.250	11.640	12.200	12.200	98,100
2022-10-12	11.780	11.980	11.730	11.940	11.940	101,400
2022-10-11	12.120	12.120	11.710	11.790	11.790	249,200
2022-10-07	12.320	12.360	12.090	12.360	12.360	111,700
2022-10-06	12.340	12.570	12.340	12.490	12.490	268,800
2022-10-05	12.220	12.450	12.220	12.380	12.380	428,600
2022-10-04	12.110	12.470	12.110	12.280	12.280	280,400
2022-10-03	11.770	11.970	11.590	11.860	11.860	319,200
2022-09-30	11.600	11.830	11.460	11.640	11.640	172,600
2022-09-29	11.680	11.710	11.480	11.570	11.570	241,400
2022-09-28	11.490	11.880	11.450	11.800	11.800	203,700
2022-09-27	11.470	11.690	11.370	11.500	11.500	154,400

← NewerPage 17 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.