Celestica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 468.00 | 490.91 | 465.30 | 473.03 | 473.03 | 740,500 |
| 2025-11-03 | 484.40 | 492.41 | 469.39 | 490.61 | 490.61 | 628,400 |
| 2025-10-31 | 488.33 | 505.86 | 468.29 | 482.87 | 482.87 | 652,600 |
| 2025-10-30 | 464.53 | 487.26 | 461.89 | 475.87 | 475.87 | 627,500 |
| 2025-10-29 | 473.89 | 486.92 | 462.75 | 472.09 | 472.09 | 639,600 |
| 2025-10-28 | 484.15 | 496.88 | 438.72 | 454.11 | 454.11 | 863,200 |
| 2025-10-27 | 430.00 | 439.30 | 422.50 | 423.31 | 423.31 | 1,098,300 |
| 2025-10-24 | 413.05 | 421.89 | 410.00 | 415.50 | 415.50 | 695,000 |
| 2025-10-23 | 377.53 | 397.76 | 377.53 | 395.83 | 395.83 | 624,100 |
| 2025-10-22 | 383.49 | 391.58 | 367.52 | 378.79 | 378.79 | 680,300 |
| 2025-10-21 | 384.50 | 385.18 | 367.00 | 371.47 | 371.47 | 544,800 |
| 2025-10-20 | 399.29 | 402.18 | 377.00 | 384.13 | 384.13 | 785,400 |
| 2025-10-17 | 385.27 | 402.00 | 381.22 | 389.08 | 389.08 | 630,200 |
| 2025-10-16 | 409.78 | 415.63 | 388.15 | 393.49 | 393.49 | 771,200 |
| 2025-10-15 | 356.99 | 381.65 | 356.56 | 379.63 | 379.63 | 1,274,100 |
| 2025-10-14 | 350.00 | 359.00 | 335.50 | 348.21 | 348.21 | 1,033,500 |
| 2025-10-10 | 368.27 | 368.80 | 341.36 | 341.62 | 341.62 | 784,800 |
| 2025-10-09 | 357.29 | 365.31 | 347.75 | 364.51 | 364.51 | 602,400 |
| 2025-10-08 | 332.00 | 355.85 | 332.00 | 355.75 | 355.75 | 1,484,700 |
| 2025-10-07 | 330.74 | 338.99 | 321.89 | 332.02 | 332.02 | 761,100 |
| 2025-10-06 | 336.27 | 341.56 | 326.26 | 328.53 | 328.53 | 1,015,300 |
| 2025-10-03 | 344.00 | 347.68 | 323.23 | 326.12 | 326.12 | 1,188,800 |
| 2025-10-02 | 358.40 | 358.94 | 344.33 | 350.38 | 350.38 | 523,800 |
| 2025-10-01 | 336.04 | 351.65 | 332.51 | 351.19 | 351.19 | 783,700 |
| 2025-09-30 | 343.51 | 348.50 | 333.42 | 342.47 | 342.47 | 750,200 |
| 2025-09-29 | 344.59 | 350.00 | 341.00 | 342.65 | 342.65 | 809,200 |
| 2025-09-26 | 344.34 | 348.01 | 331.69 | 339.84 | 339.84 | 721,400 |
| 2025-09-25 | 316.00 | 344.57 | 315.41 | 341.05 | 341.05 | 1,138,700 |
| 2025-09-24 | 355.60 | 356.15 | 333.33 | 334.23 | 334.23 | 967,100 |
| 2025-09-23 | 353.08 | 361.83 | 348.22 | 356.28 | 356.28 | 946,400 |
| 2025-09-22 | 348.19 | 354.54 | 344.70 | 352.41 | 352.41 | 903,700 |
| 2025-09-19 | 349.75 | 352.17 | 334.50 | 349.84 | 349.84 | 2,847,300 |
| 2025-09-18 | 348.15 | 353.38 | 339.97 | 347.29 | 347.29 | 985,100 |
| 2025-09-17 | 348.00 | 348.78 | 329.55 | 340.81 | 340.81 | 945,400 |
| 2025-09-16 | 343.32 | 354.79 | 341.37 | 349.91 | 349.91 | 773,300 |
| 2025-09-15 | 332.97 | 346.16 | 328.88 | 342.85 | 342.85 | 918,800 |
| 2025-09-12 | 339.50 | 342.33 | 329.80 | 334.53 | 334.53 | 818,100 |
| 2025-09-11 | 348.31 | 348.75 | 336.10 | 340.15 | 340.15 | 876,900 |
| 2025-09-10 | 350.96 | 351.00 | 335.25 | 350.75 | 350.75 | 1,004,700 |
| 2025-09-09 | 336.76 | 345.78 | 331.01 | 338.16 | 338.16 | 1,107,000 |
| 2025-09-08 | 338.34 | 351.59 | 337.11 | 337.19 | 337.19 | 1,540,900 |
| 2025-09-05 | 332.43 | 354.50 | 323.98 | 336.26 | 336.26 | 1,255,800 |
| 2025-09-04 | 292.64 | 306.32 | 289.01 | 306.08 | 306.08 | 826,900 |
| 2025-09-03 | 279.35 | 292.86 | 275.62 | 292.32 | 292.32 | 945,400 |
| 2025-09-02 | 257.70 | 276.40 | 253.12 | 276.19 | 276.19 | 514,600 |
| 2025-08-29 | 290.00 | 290.00 | 265.35 | 267.50 | 267.50 | 1,177,000 |
| 2025-08-28 | 280.01 | 295.00 | 280.00 | 292.21 | 292.21 | 837,700 |
| 2025-08-27 | 277.86 | 278.71 | 270.80 | 278.49 | 278.49 | 541,200 |
| 2025-08-26 | 265.90 | 276.28 | 265.90 | 274.73 | 274.73 | 887,700 |
| 2025-08-25 | 260.54 | 268.49 | 258.02 | 267.28 | 267.28 | 485,000 |
| 2025-08-22 | 252.95 | 262.98 | 250.02 | 261.42 | 261.42 | 843,100 |
| 2025-08-21 | 254.20 | 255.79 | 249.63 | 252.29 | 252.29 | 506,100 |
| 2025-08-20 | 250.72 | 254.36 | 240.49 | 253.78 | 253.78 | 1,181,700 |
| 2025-08-19 | 269.00 | 269.21 | 253.14 | 256.04 | 256.04 | 934,400 |
| 2025-08-18 | 269.02 | 272.00 | 264.29 | 269.04 | 269.04 | 510,600 |
| 2025-08-15 | 270.82 | 270.90 | 261.15 | 270.25 | 270.25 | 676,100 |
| 2025-08-14 | 275.42 | 276.85 | 265.20 | 271.62 | 271.62 | 1,004,700 |
| 2025-08-13 | 297.36 | 301.19 | 277.62 | 281.21 | 281.21 | 1,213,500 |
| 2025-08-12 | 285.98 | 294.55 | 283.65 | 294.26 | 294.26 | 727,700 |
| 2025-08-11 | 286.42 | 291.54 | 280.67 | 282.29 | 282.29 | 763,000 |
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.