Celestica Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	12.450	12.600	12.220	12.520	12.520	192,000
2022-06-29	12.840	12.860	12.530	12.630	12.630	198,400
2022-06-28	13.320	13.400	12.860	12.870	12.870	162,700
2022-06-27	12.820	13.340	12.800	13.280	13.280	110,300
2022-06-24	12.600	12.800	12.530	12.730	12.730	123,000
2022-06-23	12.630	12.630	12.270	12.440	12.440	99,400
2022-06-22	12.570	12.850	12.520	12.640	12.640	169,800
2022-06-21	12.700	13.220	12.700	12.870	12.870	219,000
2022-06-20	12.420	12.910	12.420	12.710	12.710	95,800
2022-06-17	12.480	12.680	12.150	12.340	12.340	249,600
2022-06-16	13.380	13.380	12.380	12.380	12.380	196,400
2022-06-15	13.540	13.820	13.490	13.680	13.680	115,100
2022-06-14	13.250	13.550	13.230	13.450	13.450	123,400
2022-06-13	13.430	13.600	13.190	13.230	13.230	137,500
2022-06-10	13.730	14.020	13.730	13.870	13.870	81,700
2022-06-09	13.990	14.240	13.880	13.940	13.940	181,100
2022-06-08	14.000	14.230	13.920	14.080	14.080	125,700
2022-06-07	13.970	14.150	13.890	14.140	14.140	78,800
2022-06-06	14.150	14.360	13.950	14.080	14.080	215,600
2022-06-03	13.970	14.050	13.790	14.050	14.050	161,800
2022-06-02	13.990	14.200	13.950	13.990	13.990	150,400
2022-06-01	13.940	14.130	13.680	13.990	13.990	118,400
2022-05-31	13.760	14.060	13.640	13.980	13.980	303,800
2022-05-30	13.950	14.230	13.940	14.170	14.170	82,900
2022-05-27	13.550	13.930	13.550	13.910	13.910	172,200
2022-05-26	13.280	13.570	13.120	13.480	13.480	178,800
2022-05-25	13.170	13.380	13.080	13.240	13.240	156,400
2022-05-24	13.310	13.350	13.090	13.280	13.280	122,000
2022-05-20	13.770	13.770	12.950	13.150	13.150	202,700
2022-05-19	14.120	14.240	13.670	13.670	13.670	144,100
2022-05-18	14.380	14.660	14.130	14.260	14.260	174,800
2022-05-17	13.960	14.590	13.960	14.560	14.560	135,200
2022-05-16	13.690	13.930	13.560	13.770	13.770	138,000
2022-05-13	13.270	13.800	13.190	13.700	13.700	155,200
2022-05-12	13.040	13.480	12.960	13.090	13.090	310,700
2022-05-11	13.350	13.550	13.110	13.180	13.180	294,400
2022-05-10	13.120	13.480	13.100	13.280	13.280	234,300
2022-05-09	13.370	13.500	12.990	13.030	13.030	158,100
2022-05-06	13.710	13.790	13.470	13.580	13.580	183,200
2022-05-05	14.140	14.140	13.640	13.760	13.760	222,300
2022-05-04	14.260	14.360	13.860	14.220	14.220	175,800
2022-05-03	13.930	14.380	13.890	14.250	14.250	260,100
2022-05-02	14.400	14.400	13.760	13.910	13.910	312,200
2022-04-29	14.480	14.840	14.260	14.440	14.440	296,300
2022-04-28	14.640	14.870	14.000	14.590	14.590	523,400
2022-04-27	13.610	13.700	13.450	13.610	13.610	206,300
2022-04-26	13.790	13.790	13.510	13.570	13.570	191,900
2022-04-25	13.780	13.900	13.340	13.850	13.850	231,300
2022-04-22	13.940	14.080	13.820	13.930	13.930	187,500
2022-04-21	14.280	14.360	13.950	14.000	14.000	118,600
2022-04-20	14.090	14.300	14.030	14.160	14.160	189,400
2022-04-19	13.850	14.140	13.850	14.010	14.010	118,900
2022-04-18	14.020	14.090	13.860	13.890	13.890	63,300
2022-04-14	14.210	14.320	14.020	14.020	14.020	88,100
2022-04-13	14.090	14.310	14.030	14.200	14.200	111,500
2022-04-12	14.000	14.320	14.000	14.040	14.040	154,500
2022-04-11	14.100	14.190	13.880	13.940	13.940	153,500
2022-04-08	14.100	14.310	13.970	14.200	14.200	144,000
2022-04-07	14.110	14.190	13.880	14.150	14.150	206,700
2022-04-06	14.060	14.150	13.890	14.100	14.100	201,200

← NewerPage 19 of 21 · 1,255 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.