Celestica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 141.05 | 154.49 | 140.96 | 153.13 | 153.13 | 1,015,300 |
| 2025-05-12 | 139.00 | 140.89 | 133.79 | 140.33 | 140.33 | 1,103,200 |
| 2025-05-09 | 135.81 | 137.11 | 128.70 | 129.69 | 129.69 | 760,600 |
| 2025-05-08 | 137.78 | 138.03 | 131.69 | 134.05 | 134.05 | 855,300 |
| 2025-05-07 | 130.18 | 133.82 | 127.88 | 133.47 | 133.47 | 1,082,500 |
| 2025-05-06 | 124.85 | 131.87 | 124.30 | 131.05 | 131.05 | 637,700 |
| 2025-05-05 | 128.00 | 130.52 | 126.62 | 127.56 | 127.56 | 601,600 |
| 2025-05-02 | 125.95 | 133.33 | 125.90 | 129.94 | 129.94 | 685,900 |
| 2025-05-01 | 125.05 | 129.00 | 123.26 | 123.51 | 123.51 | 904,000 |
| 2025-04-30 | 115.85 | 118.19 | 113.40 | 117.63 | 117.63 | 876,500 |
| 2025-04-29 | 120.01 | 122.14 | 119.34 | 120.48 | 120.48 | 486,500 |
| 2025-04-28 | 124.25 | 126.33 | 118.53 | 121.25 | 121.25 | 721,000 |
| 2025-04-25 | 124.99 | 130.75 | 122.47 | 123.45 | 123.45 | 1,090,100 |
| 2025-04-24 | 124.72 | 132.28 | 124.69 | 127.36 | 127.36 | 1,027,000 |
| 2025-04-23 | 122.00 | 128.48 | 121.00 | 122.49 | 122.49 | 974,300 |
| 2025-04-22 | 113.02 | 118.30 | 111.98 | 114.40 | 114.40 | 735,600 |
| 2025-04-21 | 112.94 | 116.47 | 109.19 | 111.48 | 111.48 | 693,900 |
| 2025-04-17 | 111.34 | 119.17 | 108.70 | 116.36 | 116.36 | 846,800 |
| 2025-04-16 | 110.08 | 113.54 | 108.11 | 111.68 | 111.68 | 866,300 |
| 2025-04-15 | 113.88 | 118.21 | 113.88 | 115.40 | 115.40 | 954,500 |
| 2025-04-14 | 117.73 | 120.00 | 109.73 | 112.26 | 112.26 | 805,400 |
| 2025-04-11 | 107.02 | 113.16 | 104.58 | 109.93 | 109.93 | 959,600 |
| 2025-04-10 | 111.25 | 113.57 | 105.50 | 107.17 | 107.17 | 945,500 |
| 2025-04-09 | 97.310 | 120.49 | 97.310 | 115.90 | 115.90 | 1,673,700 |
| 2025-04-08 | 107.99 | 108.60 | 96.180 | 98.050 | 98.050 | 1,273,900 |
| 2025-04-07 | 86.750 | 106.51 | 86.750 | 100.18 | 100.18 | 1,364,800 |
| 2025-04-04 | 91.100 | 94.920 | 82.660 | 94.080 | 94.080 | 1,459,500 |
| 2025-04-03 | 105.00 | 107.81 | 97.110 | 97.270 | 97.270 | 1,246,300 |
| 2025-04-02 | 110.53 | 120.70 | 110.43 | 117.93 | 117.93 | 573,400 |
| 2025-04-01 | 113.85 | 115.15 | 110.16 | 113.08 | 113.08 | 592,300 |
| 2025-03-31 | 110.00 | 114.88 | 108.76 | 113.52 | 113.52 | 1,190,300 |
| 2025-03-28 | 119.70 | 123.74 | 116.73 | 118.36 | 118.36 | 829,600 |
| 2025-03-27 | 122.62 | 123.65 | 117.50 | 120.91 | 120.91 | 862,900 |
| 2025-03-26 | 137.43 | 137.44 | 124.47 | 125.30 | 125.30 | 1,037,800 |
| 2025-03-25 | 142.50 | 143.00 | 135.07 | 139.07 | 139.07 | 848,400 |
| 2025-03-24 | 143.49 | 145.15 | 141.48 | 143.10 | 143.10 | 823,700 |
| 2025-03-21 | 135.77 | 138.53 | 131.71 | 137.67 | 137.67 | 811,300 |
| 2025-03-20 | 131.99 | 141.50 | 131.01 | 136.98 | 136.98 | 917,700 |
| 2025-03-19 | 125.00 | 133.25 | 123.39 | 131.78 | 131.78 | 552,700 |
| 2025-03-18 | 129.70 | 129.75 | 123.23 | 125.17 | 125.17 | 895,000 |
| 2025-03-17 | 131.68 | 132.75 | 127.48 | 131.08 | 131.08 | 637,100 |
| 2025-03-14 | 128.61 | 132.79 | 125.00 | 131.66 | 131.66 | 774,000 |
| 2025-03-13 | 128.25 | 129.54 | 123.00 | 124.82 | 124.82 | 826,500 |
| 2025-03-12 | 132.86 | 133.48 | 126.76 | 128.78 | 128.78 | 1,183,700 |
| 2025-03-11 | 118.12 | 125.50 | 116.73 | 124.75 | 124.75 | 1,069,400 |
| 2025-03-10 | 119.23 | 121.88 | 113.19 | 117.19 | 117.19 | 1,037,900 |
| 2025-03-07 | 118.09 | 125.84 | 115.81 | 125.78 | 125.78 | 1,299,600 |
| 2025-03-06 | 124.72 | 124.84 | 115.97 | 116.84 | 116.84 | 1,301,600 |
| 2025-03-05 | 131.17 | 131.84 | 126.47 | 130.38 | 130.38 | 855,900 |
| 2025-03-04 | 129.90 | 135.43 | 124.81 | 130.55 | 130.55 | 1,849,300 |
| 2025-03-03 | 156.58 | 157.38 | 131.91 | 134.49 | 134.49 | 1,890,000 |
| 2025-02-28 | 149.29 | 156.50 | 148.32 | 154.49 | 154.49 | 8,782,300 |
| 2025-02-27 | 167.75 | 169.10 | 154.03 | 155.95 | 155.95 | 1,457,500 |
| 2025-02-26 | 158.00 | 165.56 | 157.82 | 160.13 | 160.13 | 1,542,400 |
| 2025-02-25 | 152.07 | 159.45 | 146.41 | 151.82 | 151.82 | 1,494,200 |
| 2025-02-24 | 170.58 | 172.70 | 154.99 | 158.11 | 158.11 | 1,397,100 |
| 2025-02-21 | 182.08 | 184.68 | 168.87 | 169.73 | 169.73 | 1,053,800 |
| 2025-02-20 | 185.07 | 185.71 | 172.33 | 177.17 | 177.17 | 1,077,300 |
| 2025-02-19 | 185.89 | 192.98 | 181.97 | 187.31 | 187.31 | 716,800 |
| 2025-02-18 | 193.10 | 195.35 | 184.42 | 187.71 | 187.71 | 762,100 |
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.