Celestica Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	14.640	14.640	14.130	14.190	14.190	298,100
2022-04-04	14.900	15.000	14.530	14.740	14.740	357,200
2022-04-01	14.820	15.000	14.770	14.910	14.910	159,500
2022-03-31	14.920	15.040	14.460	14.870	14.870	236,600
2022-03-30	15.250	15.250	14.860	14.890	14.890	199,200
2022-03-29	15.320	15.860	15.230	15.290	15.290	209,800
2022-03-28	15.340	15.380	15.040	15.230	15.230	116,200
2022-03-25	15.280	15.470	15.090	15.270	15.270	109,600
2022-03-24	15.180	15.310	14.850	15.280	15.280	193,100
2022-03-23	15.440	15.480	15.170	15.190	15.190	126,900
2022-03-22	15.740	15.800	15.470	15.470	15.470	155,900
2022-03-21	15.460	15.900	15.420	15.630	15.630	151,400
2022-03-18	15.860	15.860	15.250	15.320	15.320	576,000
2022-03-17	15.760	15.990	15.600	15.880	15.880	209,500
2022-03-16	15.000	16.040	15.000	15.850	15.850	456,000
2022-03-15	14.540	14.830	14.500	14.780	14.780	148,600
2022-03-14	14.810	14.920	14.490	14.510	14.510	352,900
2022-03-11	14.780	14.860	14.600	14.820	14.820	525,700
2022-03-10	14.950	15.020	14.540	14.670	14.670	213,600
2022-03-09	15.090	15.250	14.860	15.210	15.210	340,400
2022-03-08	13.980	15.190	13.860	14.780	14.780	237,800
2022-03-07	14.610	14.670	13.870	13.930	13.930	296,900
2022-03-04	15.080	15.080	14.530	14.650	14.650	250,000
2022-03-03	15.010	15.250	14.850	15.200	15.200	292,500
2022-03-02	14.730	15.180	14.730	14.970	14.970	186,200
2022-03-01	15.050	15.120	14.640	14.650	14.650	198,400
2022-02-28	15.130	15.350	15.030	15.070	15.070	285,800
2022-02-25	15.000	15.390	14.990	15.360	15.360	163,600
2022-02-24	14.450	14.950	14.450	14.920	14.920	261,100
2022-02-23	15.480	15.650	14.950	14.990	14.990	274,900
2022-02-22	15.630	15.780	15.330	15.350	15.350	211,500
2022-02-18	15.680	15.930	15.610	15.740	15.740	422,500
2022-02-17	15.700	15.790	15.480	15.630	15.630	243,700
2022-02-16	15.880	16.000	15.700	15.810	15.810	526,400
2022-02-15	15.470	15.960	15.280	15.910	15.910	372,500
2022-02-14	15.240	15.520	15.150	15.250	15.250	184,700
2022-02-11	15.420	15.700	15.140	15.280	15.280	207,200
2022-02-10	15.270	15.660	15.230	15.380	15.380	212,700
2022-02-09	15.050	15.650	14.920	15.510	15.510	825,700
2022-02-08	14.970	15.130	14.860	14.960	14.960	467,300
2022-02-07	15.530	15.530	14.970	15.030	15.030	488,400
2022-02-04	15.910	16.030	15.280	15.510	15.510	335,800
2022-02-03	15.910	16.110	15.800	15.990	15.990	427,200
2022-02-02	16.390	17.000	15.910	16.050	16.050	544,000
2022-02-01	15.800	16.310	15.490	16.300	16.300	404,600
2022-01-31	15.900	15.950	15.400	15.830	15.830	538,600
2022-01-28	15.010	15.940	14.850	15.930	15.930	583,700
2022-01-27	14.560	15.720	14.400	14.790	14.790	650,800
2022-01-26	14.060	14.140	13.790	13.900	13.900	388,400
2022-01-25	13.490	14.020	13.360	13.830	13.830	297,300
2022-01-24	13.100	13.710	12.890	13.630	13.630	362,400
2022-01-21	13.290	13.660	13.190	13.440	13.440	238,200
2022-01-20	13.560	13.860	13.390	13.400	13.400	175,900
2022-01-19	14.000	14.160	13.470	13.480	13.480	162,700
2022-01-18	14.340	14.340	13.790	13.900	13.900	198,000
2022-01-17	14.450	14.550	14.360	14.450	14.450	64,500
2022-01-14	14.420	14.730	14.380	14.510	14.510	343,200
2022-01-13	14.290	14.810	14.290	14.470	14.470	172,600
2022-01-12	14.290	14.360	14.030	14.230	14.230	121,400
2022-01-11	13.740	14.300	13.700	14.160	14.160	158,600

← NewerPage 20 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.