Celestica Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	11.470	11.690	11.370	11.500	11.500	154,400
2022-09-26	11.590	11.830	11.280	11.370	11.370	188,000
2022-09-23	11.750	11.770	11.470	11.600	11.600	114,600
2022-09-22	12.050	12.120	11.740	11.940	11.940	254,100
2022-09-21	12.310	12.310	12.010	12.070	12.070	358,400
2022-09-20	12.480	12.480	12.130	12.260	12.260	76,900
2022-09-19	12.410	12.670	12.410	12.570	12.570	63,000
2022-09-16	12.750	12.780	12.420	12.550	12.550	289,100
2022-09-15	13.020	13.110	12.860	12.920	12.920	244,200
2022-09-14	13.070	13.170	12.820	13.050	13.050	241,000
2022-09-13	13.170	13.250	12.990	12.990	12.990	97,600
2022-09-12	13.350	13.550	13.320	13.500	13.500	180,100
2022-09-09	13.140	13.310	12.930	13.220	13.220	284,800
2022-09-08	12.970	13.070	12.790	13.030	13.030	166,700
2022-09-07	12.720	13.110	12.660	13.050	13.050	183,400
2022-09-06	12.940	13.080	12.720	12.740	12.740	92,200
2022-09-02	12.990	13.090	12.770	12.960	12.960	136,200
2022-09-01	13.330	13.460	12.710	12.820	12.820	92,800
2022-08-31	13.360	13.680	13.250	13.550	13.550	277,700
2022-08-30	13.890	14.070	13.290	13.330	13.330	82,200
2022-08-29	13.810	13.940	13.730	13.840	13.840	88,700
2022-08-26	14.590	14.590	13.920	13.920	13.920	178,800
2022-08-25	14.390	14.610	14.390	14.590	14.590	213,500
2022-08-24	14.410	14.490	14.330	14.330	14.330	51,800
2022-08-23	14.490	14.550	14.240	14.410	14.410	200,500
2022-08-22	14.490	14.530	14.360	14.400	14.400	55,300
2022-08-19	14.900	14.980	14.590	14.620	14.620	126,200
2022-08-18	14.780	15.130	14.780	15.050	15.050	392,900
2022-08-17	14.620	14.850	14.490	14.570	14.570	113,000
2022-08-16	14.640	14.780	14.420	14.740	14.740	128,200
2022-08-15	14.430	14.600	14.340	14.490	14.490	52,500
2022-08-12	14.520	14.570	14.410	14.470	14.470	89,600
2022-08-11	14.650	14.700	14.360	14.440	14.440	170,600
2022-08-10	14.180	14.600	14.070	14.580	14.580	271,500
2022-08-09	14.110	14.120	13.850	13.910	13.910	110,700
2022-08-08	14.140	14.210	13.910	14.160	14.160	123,900
2022-08-05	13.970	14.250	13.950	14.150	14.150	327,200
2022-08-04	14.200	14.360	13.820	14.130	14.130	148,400
2022-08-03	13.680	14.270	13.560	14.230	14.230	359,900
2022-08-02	13.270	13.580	13.270	13.550	13.550	202,700
2022-07-29	13.370	13.740	13.370	13.490	13.490	169,900
2022-07-28	13.100	13.490	13.100	13.480	13.480	225,700
2022-07-27	13.440	13.640	12.810	13.050	13.050	361,200
2022-07-26	14.010	14.010	11.810	12.820	12.820	730,400
2022-07-25	13.530	13.610	13.300	13.570	13.570	82,100
2022-07-22	13.670	13.670	13.370	13.420	13.420	81,100
2022-07-21	13.240	13.680	13.210	13.630	13.630	130,800
2022-07-20	12.950	13.330	12.910	13.330	13.330	84,200
2022-07-19	12.790	13.120	12.790	12.980	12.980	214,500
2022-07-18	12.860	12.960	12.610	12.610	12.610	84,900
2022-07-15	12.720	12.720	12.440	12.710	12.710	53,200
2022-07-14	12.420	12.570	12.290	12.570	12.570	96,800
2022-07-13	12.450	12.610	12.290	12.560	12.560	49,300
2022-07-12	12.440	12.770	12.440	12.660	12.660	80,900
2022-07-11	12.550	12.620	12.430	12.490	12.490	56,700
2022-07-08	12.870	12.910	12.530	12.650	12.650	96,900
2022-07-07	12.550	13.050	12.550	12.890	12.890	158,800
2022-07-06	12.240	12.500	12.140	12.430	12.430	153,800
2022-07-05	12.500	12.500	11.880	12.300	12.300	210,500
2022-07-04	12.480	12.720	12.430	12.530	12.530	87,700

← NewerPage 18 of 21 · 1,260 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.