Celestica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 446.86 | 451.00 | 386.33 | 403.89 | 403.89 | 1,560,200 |
| 2026-01-28 | 465.00 | 477.27 | 447.00 | 467.12 | 467.12 | 878,700 |
| 2026-01-27 | 426.11 | 458.54 | 426.11 | 452.26 | 452.26 | 600,400 |
| 2026-01-26 | 414.80 | 427.15 | 407.38 | 422.46 | 422.46 | 517,100 |
| 2026-01-23 | 400.00 | 417.44 | 380.88 | 415.53 | 415.53 | 595,600 |
| 2026-01-22 | 418.99 | 421.08 | 378.42 | 400.29 | 400.29 | 958,900 |
| 2026-01-21 | 431.64 | 441.00 | 410.12 | 428.35 | 428.35 | 664,000 |
| 2026-01-20 | 421.50 | 442.00 | 418.76 | 429.03 | 429.03 | 461,400 |
| 2026-01-19 | 428.00 | 436.00 | 418.26 | 433.77 | 433.77 | 100,700 |
| 2026-01-16 | 439.78 | 440.25 | 416.70 | 436.06 | 436.06 | 391,400 |
| 2026-01-15 | 435.12 | 448.42 | 429.11 | 435.29 | 435.29 | 414,100 |
| 2026-01-14 | 450.66 | 454.42 | 422.76 | 430.25 | 430.25 | 652,500 |
| 2026-01-13 | 438.00 | 463.50 | 435.00 | 455.59 | 455.59 | 558,700 |
| 2026-01-12 | 413.55 | 438.14 | 413.55 | 436.69 | 436.69 | 597,000 |
| 2026-01-09 | 407.95 | 423.90 | 402.70 | 420.38 | 420.38 | 538,600 |
| 2026-01-08 | 429.99 | 433.33 | 390.40 | 399.90 | 399.90 | 866,900 |
| 2026-01-07 | 410.00 | 430.96 | 410.00 | 423.71 | 423.71 | 431,400 |
| 2026-01-06 | 395.00 | 422.00 | 375.66 | 421.20 | 421.20 | 567,500 |
| 2026-01-05 | 420.67 | 427.97 | 395.01 | 403.99 | 403.99 | 505,200 |
| 2026-01-02 | 410.48 | 429.50 | 408.77 | 414.70 | 414.70 | 356,300 |
| 2025-12-31 | 411.39 | 416.30 | 405.15 | 406.01 | 406.01 | 237,200 |
| 2025-12-30 | 416.21 | 419.98 | 410.04 | 410.04 | 410.04 | 450,300 |
| 2025-12-29 | 406.30 | 421.50 | 401.39 | 415.37 | 415.37 | 282,800 |
| 2025-12-24 | 415.70 | 427.11 | 413.37 | 422.88 | 422.88 | 145,300 |
| 2025-12-23 | 415.03 | 424.12 | 413.19 | 415.77 | 415.77 | 337,900 |
| 2025-12-22 | 413.19 | 422.41 | 403.88 | 421.73 | 421.73 | 513,000 |
| 2025-12-19 | 378.48 | 407.37 | 378.48 | 407.37 | 407.37 | 4,131,000 |
| 2025-12-18 | 398.25 | 401.99 | 367.00 | 373.02 | 373.02 | 581,800 |
| 2025-12-17 | 401.71 | 408.48 | 367.19 | 380.07 | 380.07 | 882,100 |
| 2025-12-16 | 409.31 | 419.36 | 394.12 | 396.79 | 396.79 | 701,500 |
| 2025-12-15 | 427.76 | 430.00 | 412.00 | 417.01 | 417.01 | 556,400 |
| 2025-12-12 | 469.00 | 473.71 | 419.52 | 421.77 | 421.77 | 1,234,300 |
| 2025-12-11 | 470.50 | 484.50 | 451.00 | 484.37 | 484.37 | 719,800 |
| 2025-12-10 | 470.74 | 487.49 | 463.00 | 481.55 | 481.55 | 599,400 |
| 2025-12-09 | 467.50 | 477.32 | 460.00 | 473.96 | 473.96 | 444,600 |
| 2025-12-08 | 463.88 | 474.00 | 460.00 | 472.52 | 472.52 | 677,600 |
| 2025-12-05 | 448.65 | 455.00 | 444.69 | 449.52 | 449.52 | 270,200 |
| 2025-12-04 | 428.27 | 454.97 | 425.59 | 450.09 | 450.09 | 346,600 |
| 2025-12-03 | 424.00 | 438.64 | 416.80 | 430.15 | 430.15 | 333,300 |
| 2025-12-02 | 453.39 | 468.25 | 423.75 | 425.74 | 425.74 | 602,400 |
| 2025-12-01 | 468.29 | 469.62 | 443.65 | 445.21 | 445.21 | 551,600 |
| 2025-11-28 | 467.67 | 481.40 | 464.00 | 480.11 | 480.11 | 275,600 |
| 2025-11-27 | 466.01 | 473.10 | 466.01 | 471.80 | 471.80 | 69,700 |
| 2025-11-26 | 456.30 | 472.00 | 444.00 | 467.28 | 467.28 | 437,600 |
| 2025-11-25 | 456.00 | 466.99 | 447.50 | 462.57 | 462.57 | 468,000 |
| 2025-11-24 | 400.00 | 456.96 | 398.84 | 454.05 | 454.05 | 941,200 |
| 2025-11-21 | 390.00 | 401.00 | 372.00 | 394.99 | 394.99 | 717,000 |
| 2025-11-20 | 462.17 | 464.94 | 393.21 | 398.02 | 398.02 | 900,300 |
| 2025-11-19 | 422.79 | 460.00 | 422.79 | 439.81 | 439.81 | 631,300 |
| 2025-11-18 | 425.77 | 438.00 | 417.89 | 419.27 | 419.27 | 452,300 |
| 2025-11-17 | 428.08 | 454.33 | 420.00 | 434.46 | 434.46 | 451,600 |
| 2025-11-14 | 389.52 | 436.71 | 386.78 | 435.00 | 435.00 | 661,400 |
| 2025-11-13 | 459.22 | 460.85 | 397.09 | 410.71 | 410.71 | 962,400 |
| 2025-11-12 | 472.09 | 474.00 | 460.76 | 468.18 | 468.18 | 584,600 |
| 2025-11-11 | 478.66 | 478.74 | 459.46 | 464.87 | 464.87 | 481,200 |
| 2025-11-10 | 477.60 | 485.05 | 471.18 | 482.98 | 482.98 | 1,113,000 |
| 2025-11-07 | 464.02 | 465.00 | 427.00 | 451.60 | 451.60 | 1,203,400 |
| 2025-11-06 | 498.01 | 509.88 | 470.50 | 481.35 | 481.35 | 577,300 |
| 2025-11-05 | 473.83 | 512.83 | 470.85 | 497.19 | 497.19 | 804,800 |
| 2025-11-04 | 468.00 | 490.91 | 465.30 | 473.03 | 473.03 | 740,500 |
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.