Celestica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 277.00 | 282.32 | 272.20 | 276.47 | 276.47 | 928,100 |
| 2025-08-06 | 268.86 | 273.55 | 263.50 | 273.15 | 273.15 | 868,700 |
| 2025-08-05 | 280.83 | 282.94 | 264.13 | 270.83 | 270.83 | 972,300 |
| 2025-08-01 | 260.38 | 273.90 | 260.16 | 268.85 | 268.85 | 1,141,100 |
| 2025-07-31 | 287.87 | 291.78 | 275.45 | 277.01 | 277.01 | 1,094,500 |
| 2025-07-30 | 283.45 | 296.00 | 274.52 | 279.97 | 279.97 | 1,362,400 |
| 2025-07-29 | 252.40 | 287.39 | 252.00 | 278.36 | 278.36 | 1,813,500 |
| 2025-07-28 | 232.30 | 238.45 | 231.00 | 238.07 | 238.07 | 776,600 |
| 2025-07-25 | 225.10 | 233.45 | 225.10 | 233.29 | 233.29 | 680,000 |
| 2025-07-24 | 237.48 | 237.48 | 220.49 | 223.81 | 223.81 | 902,200 |
| 2025-07-23 | 215.30 | 229.55 | 215.30 | 229.37 | 229.37 | 1,168,600 |
| 2025-07-22 | 219.81 | 220.00 | 209.50 | 213.32 | 213.32 | 1,277,200 |
| 2025-07-21 | 215.60 | 225.13 | 212.38 | 223.09 | 223.09 | 955,900 |
| 2025-07-18 | 220.85 | 222.36 | 212.00 | 219.79 | 219.79 | 1,074,100 |
| 2025-07-17 | 220.08 | 223.86 | 217.32 | 223.78 | 223.78 | 659,900 |
| 2025-07-16 | 220.48 | 221.60 | 213.86 | 219.06 | 219.06 | 839,100 |
| 2025-07-15 | 226.47 | 226.81 | 217.98 | 220.20 | 220.20 | 661,600 |
| 2025-07-14 | 219.31 | 223.18 | 216.50 | 222.13 | 222.13 | 467,400 |
| 2025-07-11 | 214.88 | 221.96 | 214.59 | 220.38 | 220.38 | 301,700 |
| 2025-07-10 | 222.49 | 223.86 | 209.50 | 217.00 | 217.00 | 882,000 |
| 2025-07-09 | 214.00 | 224.36 | 212.75 | 220.31 | 220.31 | 846,900 |
| 2025-07-08 | 213.39 | 216.05 | 208.63 | 213.08 | 213.08 | 994,200 |
| 2025-07-07 | 215.45 | 217.00 | 210.15 | 210.47 | 210.47 | 708,600 |
| 2025-07-04 | 217.66 | 219.48 | 216.64 | 217.78 | 217.78 | 138,400 |
| 2025-07-03 | 211.75 | 218.23 | 210.19 | 218.12 | 218.12 | 578,700 |
| 2025-07-02 | 204.00 | 211.04 | 200.99 | 210.49 | 210.49 | 873,700 |
| 2025-06-30 | 211.84 | 214.42 | 207.61 | 212.76 | 212.76 | 684,200 |
| 2025-06-27 | 205.27 | 212.30 | 204.26 | 209.03 | 209.03 | 768,100 |
| 2025-06-26 | 205.50 | 208.66 | 204.05 | 204.95 | 204.95 | 629,600 |
| 2025-06-25 | 200.00 | 209.06 | 199.93 | 204.47 | 204.47 | 1,129,900 |
| 2025-06-24 | 189.12 | 197.67 | 186.48 | 197.38 | 197.38 | 815,800 |
| 2025-06-23 | 184.01 | 187.55 | 180.23 | 187.30 | 187.30 | 756,600 |
| 2025-06-20 | 189.89 | 191.12 | 183.70 | 185.88 | 185.88 | 793,400 |
| 2025-06-19 | 186.81 | 189.89 | 186.49 | 187.94 | 187.94 | 318,500 |
| 2025-06-18 | 183.52 | 191.36 | 181.28 | 186.74 | 186.74 | 1,145,500 |
| 2025-06-17 | 173.91 | 183.27 | 173.91 | 180.61 | 180.61 | 702,100 |
| 2025-06-16 | 173.14 | 179.98 | 172.30 | 174.13 | 174.13 | 988,100 |
| 2025-06-13 | 173.22 | 176.36 | 169.56 | 170.26 | 170.26 | 751,000 |
| 2025-06-12 | 172.81 | 179.21 | 171.38 | 177.93 | 177.93 | 759,000 |
| 2025-06-11 | 168.05 | 176.89 | 167.00 | 174.50 | 174.50 | 1,172,500 |
| 2025-06-10 | 168.84 | 172.45 | 160.59 | 166.12 | 166.12 | 1,076,800 |
| 2025-06-09 | 167.00 | 168.80 | 162.51 | 167.83 | 167.83 | 863,000 |
| 2025-06-06 | 165.78 | 167.38 | 161.72 | 165.52 | 165.52 | 476,600 |
| 2025-06-05 | 164.12 | 166.80 | 162.04 | 163.08 | 163.08 | 465,000 |
| 2025-06-04 | 165.99 | 168.30 | 161.47 | 163.93 | 163.93 | 525,000 |
| 2025-06-03 | 162.50 | 166.77 | 160.39 | 166.56 | 166.56 | 549,000 |
| 2025-06-02 | 157.24 | 160.24 | 154.45 | 159.81 | 159.81 | 424,800 |
| 2025-05-30 | 157.77 | 158.96 | 152.56 | 158.92 | 158.92 | 2,161,800 |
| 2025-05-29 | 164.00 | 164.30 | 158.78 | 160.74 | 160.74 | 561,700 |
| 2025-05-28 | 164.60 | 165.07 | 158.62 | 163.51 | 163.51 | 564,900 |
| 2025-05-27 | 171.12 | 171.12 | 162.10 | 164.24 | 164.24 | 742,300 |
| 2025-05-26 | 165.01 | 170.34 | 165.01 | 169.21 | 169.21 | 252,400 |
| 2025-05-23 | 160.00 | 166.45 | 159.40 | 163.99 | 163.99 | 668,500 |
| 2025-05-22 | 157.90 | 166.36 | 157.90 | 164.09 | 164.09 | 933,000 |
| 2025-05-21 | 156.50 | 162.50 | 155.08 | 158.17 | 158.17 | 1,028,900 |
| 2025-05-20 | 154.76 | 157.97 | 153.06 | 156.77 | 156.77 | 757,500 |
| 2025-05-16 | 155.64 | 158.43 | 154.30 | 158.34 | 158.34 | 773,400 |
| 2025-05-15 | 155.10 | 158.02 | 152.59 | 155.64 | 155.64 | 790,700 |
| 2025-05-14 | 158.75 | 162.87 | 154.23 | 158.62 | 158.62 | 1,168,000 |
| 2025-05-13 | 141.05 | 154.49 | 140.96 | 153.13 | 153.13 | 1,015,300 |
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.