Celestica Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	13.950	14.030	13.640	13.820	13.820	155,400
2022-01-07	14.490	14.540	14.000	14.050	14.050	120,600
2022-01-06	14.890	14.990	14.440	14.460	14.460	128,100
2022-01-05	14.940	15.280	14.830	14.880	14.880	343,800
2022-01-04	14.250	14.950	14.250	14.890	14.890	566,800
2021-12-31	14.040	14.120	13.950	14.100	14.100	96,200
2021-12-30	14.290	14.390	14.080	14.090	14.090	94,200
2021-12-29	14.620	14.620	14.220	14.310	14.310	101,600
2021-12-24	13.940	14.550	13.930	14.260	14.260	79,000
2021-12-23	13.870	14.100	13.840	13.950	13.950	295,000
2021-12-22	13.600	13.890	13.590	13.810	13.810	94,400
2021-12-21	13.220	13.650	13.220	13.620	13.620	81,600
2021-12-20	13.310	13.310	12.860	13.070	13.070	183,500
2021-12-17	13.440	13.880	13.440	13.540	13.540	410,600
2021-12-16	13.660	13.890	13.480	13.510	13.510	216,000
2021-12-15	13.530	13.580	13.200	13.560	13.560	165,900
2021-12-14	13.240	13.460	13.210	13.330	13.330	112,400
2021-12-13	13.570	13.650	13.190	13.320	13.320	159,500
2021-12-10	13.520	13.580	13.300	13.560	13.560	111,900
2021-12-09	13.640	13.680	13.420	13.450	13.450	162,200
2021-12-08	13.810	13.890	13.670	13.750	13.750	118,500
2021-12-07	13.820	13.930	13.720	13.810	13.810	170,600
2021-12-06	13.590	13.870	13.500	13.620	13.620	270,500
2021-12-03	13.380	13.590	13.200	13.520	13.520	233,400
2021-12-02	12.720	13.380	12.720	13.310	13.310	267,400
2021-12-01	13.320	13.470	12.610	12.650	12.650	372,200
2021-11-30	13.150	13.320	12.840	13.090	13.090	377,200
2021-11-29	13.990	14.030	13.290	13.310	13.310	336,000
2021-11-26	14.050	14.200	13.670	13.840	13.840	144,300
2021-11-25	14.250	14.450	14.150	14.280	14.280	81,300
2021-11-24	14.180	14.360	14.150	14.210	14.210	119,400
2021-11-23	14.340	14.470	14.160	14.250	14.250	130,400
2021-11-22	14.210	14.480	14.170	14.270	14.270	317,300
2021-11-19	14.240	14.430	14.160	14.200	14.200	110,400
2021-11-18	14.410	14.640	14.350	14.370	14.370	176,800
2021-11-17	14.180	14.520	14.180	14.440	14.440	419,700
2021-11-16	14.460	14.660	14.220	14.240	14.240	178,100
2021-11-15	14.600	14.870	14.440	14.440	14.440	133,900
2021-11-12	14.530	14.800	14.530	14.530	14.530	188,500
2021-11-11	14.160	14.640	14.160	14.500	14.500	227,200
2021-11-10	14.250	14.500	14.070	14.070	14.070	280,400
2021-11-09	13.840	14.350	13.760	14.310	14.310	425,600
2021-11-08	13.770	13.980	13.740	13.810	13.810	333,000
2021-11-05	13.270	13.770	13.260	13.690	13.690	416,700
2021-11-04	13.230	13.300	13.080	13.170	13.170	90,200
2021-11-03	12.910	13.270	12.890	13.140	13.140	236,300
2021-11-02	12.750	12.930	12.530	12.900	12.900	184,400
2021-11-01	12.160	12.810	12.160	12.670	12.670	216,600
2021-10-29	12.040	12.240	11.910	12.200	12.200	252,600
2021-10-28	12.060	12.180	11.630	12.080	12.080	220,500
2021-10-27	12.610	12.650	11.950	12.100	12.100	382,700
2021-10-26	12.140	13.000	12.140	12.510	12.510	614,500
2021-10-25	11.480	11.750	11.480	11.670	11.670	135,300
2021-10-22	11.510	11.680	11.440	11.530	11.530	189,600
2021-10-21	11.320	11.580	11.320	11.540	11.540	164,500

← NewerPage 21 of 21 · 1,255 trading days

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.