Celestica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 465.69 | 481.00 | 463.02 | 473.03 | 473.03 | 304,200 |
| 2026-07-21 | 445.86 | 482.51 | 440.65 | 479.88 | 479.88 | 341,800 |
| 2026-07-20 | 429.24 | 443.69 | 427.86 | 431.86 | 431.86 | 266,100 |
| 2026-07-17 | 407.32 | 432.25 | 395.39 | 421.82 | 421.82 | 334,000 |
| 2026-07-16 | 460.75 | 462.00 | 423.12 | 426.96 | 426.96 | 543,200 |
| 2026-07-15 | 490.00 | 491.50 | 456.45 | 470.76 | 470.76 | 330,400 |
| 2026-07-14 | 495.59 | 497.65 | 481.31 | 485.06 | 485.06 | 197,300 |
| 2026-07-13 | 495.01 | 513.33 | 480.01 | 488.52 | 488.52 | 258,900 |
| 2026-07-10 | 500.99 | 511.89 | 492.20 | 509.88 | 509.88 | 178,600 |
| 2026-07-09 | 529.01 | 534.77 | 501.78 | 502.54 | 502.54 | 430,400 |
| 2026-07-08 | 484.07 | 511.15 | 482.04 | 510.02 | 510.02 | 322,400 |
| 2026-07-07 | 487.82 | 495.75 | 469.00 | 490.23 | 490.23 | 403,000 |
| 2026-07-06 | 484.50 | 510.20 | 483.50 | 498.11 | 498.11 | 343,500 |
| 2026-07-03 | 482.44 | 485.50 | 480.00 | 484.49 | 484.49 | 92,000 |
| 2026-07-02 | 500.52 | 512.00 | 466.00 | 477.34 | 477.34 | 379,400 |
| 2026-06-30 | 491.99 | 518.60 | 488.53 | 517.24 | 517.24 | 429,300 |
| 2026-06-29 | 481.39 | 489.01 | 458.90 | 487.25 | 487.25 | 385,900 |
| 2026-06-26 | 500.00 | 500.01 | 477.31 | 478.58 | 478.58 | 375,100 |
| 2026-06-25 | 531.16 | 532.02 | 497.00 | 512.22 | 512.22 | 289,500 |
| 2026-06-24 | 500.33 | 535.12 | 495.01 | 515.77 | 515.77 | 289,600 |
| 2026-06-23 | 499.00 | 507.13 | 492.07 | 499.31 | 499.31 | 377,300 |
| 2026-06-22 | 522.77 | 535.75 | 509.50 | 533.43 | 533.43 | 270,000 |
| 2026-06-19 | 523.00 | 529.39 | 523.00 | 525.41 | 525.41 | 432,000 |
| 2026-06-18 | 551.59 | 554.49 | 525.98 | 526.81 | 526.81 | 299,500 |
| 2026-06-17 | 545.00 | 549.59 | 533.00 | 536.99 | 536.99 | 237,500 |
| 2026-06-16 | 559.00 | 563.00 | 533.98 | 534.87 | 534.87 | 318,500 |
| 2026-06-15 | 571.93 | 578.00 | 550.59 | 563.61 | 563.61 | 357,400 |
| 2026-06-12 | 545.04 | 556.68 | 533.19 | 550.22 | 550.22 | 237,400 |
| 2026-06-11 | 515.00 | 540.20 | 508.00 | 538.25 | 538.25 | 345,500 |
| 2026-06-10 | 502.45 | 528.57 | 499.84 | 507.09 | 507.09 | 288,600 |
| 2026-06-09 | 542.55 | 544.58 | 481.83 | 515.94 | 515.94 | 523,000 |
| 2026-06-08 | 543.15 | 543.21 | 522.23 | 538.27 | 538.27 | 373,500 |
| 2026-06-05 | 567.00 | 568.00 | 512.00 | 518.57 | 518.57 | 548,700 |
| 2026-06-04 | 590.00 | 593.02 | 558.00 | 591.01 | 591.01 | 509,700 |
| 2026-06-03 | 647.99 | 650.00 | 613.07 | 636.06 | 636.06 | 349,600 |
| 2026-06-02 | 605.00 | 655.50 | 602.20 | 652.82 | 652.82 | 588,800 |
| 2026-06-01 | 530.71 | 591.91 | 530.01 | 588.24 | 588.24 | 567,400 |
| 2026-05-29 | 492.00 | 534.23 | 486.52 | 533.01 | 533.01 | 1,296,000 |
| 2026-05-28 | 490.64 | 498.00 | 470.70 | 483.79 | 483.79 | 377,900 |
| 2026-05-27 | 510.56 | 513.00 | 490.00 | 494.36 | 494.36 | 392,900 |
| 2026-05-26 | 526.84 | 527.99 | 506.40 | 512.69 | 512.69 | 352,200 |
| 2026-05-25 | 513.00 | 523.33 | 513.00 | 523.17 | 523.17 | 89,300 |
| 2026-05-22 | 496.79 | 508.99 | 479.00 | 507.99 | 507.99 | 378,300 |
| 2026-05-21 | 471.78 | 488.88 | 471.78 | 487.80 | 487.80 | 419,600 |
| 2026-05-20 | 476.82 | 492.01 | 474.53 | 475.43 | 475.43 | 339,500 |
| 2026-05-19 | 463.00 | 478.64 | 447.29 | 465.48 | 465.48 | 634,300 |
| 2026-05-15 | 505.00 | 506.33 | 492.41 | 494.83 | 494.83 | 406,700 |
| 2026-05-14 | 509.51 | 525.00 | 502.89 | 523.95 | 523.95 | 315,900 |
| 2026-05-13 | 516.02 | 519.49 | 491.89 | 510.17 | 510.17 | 251,100 |
| 2026-05-12 | 516.23 | 516.23 | 492.50 | 512.70 | 512.70 | 638,600 |
| 2026-05-11 | 508.94 | 534.60 | 507.50 | 521.99 | 521.99 | 308,800 |
| 2026-05-08 | 532.44 | 540.58 | 512.00 | 514.08 | 514.08 | 521,200 |
| 2026-05-07 | 562.51 | 562.86 | 512.00 | 524.62 | 524.62 | 571,000 |
| 2026-05-06 | 582.01 | 584.60 | 543.80 | 564.36 | 564.36 | 356,600 |
| 2026-05-05 | 578.30 | 591.25 | 566.90 | 569.28 | 569.28 | 412,500 |
| 2026-05-04 | 574.99 | 581.04 | 555.55 | 573.14 | 573.14 | 370,400 |
| 2026-05-01 | 552.31 | 579.16 | 543.55 | 569.51 | 569.51 | 347,500 |
| 2026-04-30 | 538.00 | 558.56 | 524.00 | 557.68 | 557.68 | 592,800 |
| 2026-04-29 | 509.03 | 516.12 | 490.68 | 515.17 | 515.17 | 560,700 |
| 2026-04-28 | 485.01 | 535.23 | 480.00 | 493.22 | 493.22 | 956,600 |
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.