Celestica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 181.93 | 188.14 | 175.48 | 187.37 | 187.37 | 667,000 |
| 2025-02-13 | 187.04 | 193.05 | 181.38 | 184.19 | 184.19 | 790,000 |
| 2025-02-12 | 177.51 | 187.20 | 175.64 | 184.74 | 184.74 | 669,100 |
| 2025-02-11 | 181.33 | 183.86 | 178.26 | 180.96 | 180.96 | 621,300 |
| 2025-02-10 | 179.54 | 190.10 | 179.17 | 186.33 | 186.33 | 887,400 |
| 2025-02-07 | 191.75 | 200.18 | 184.02 | 185.26 | 185.26 | 938,200 |
| 2025-02-06 | 195.00 | 195.00 | 181.99 | 190.70 | 190.70 | 1,175,700 |
| 2025-02-05 | 192.17 | 206.57 | 188.86 | 205.62 | 205.62 | 1,459,300 |
| 2025-02-04 | 176.23 | 190.75 | 173.33 | 189.03 | 189.03 | 1,059,700 |
| 2025-02-03 | 159.62 | 183.93 | 159.51 | 176.11 | 176.11 | 1,052,800 |
| 2025-01-31 | 171.79 | 194.05 | 169.42 | 179.43 | 179.43 | 1,888,100 |
| 2025-01-30 | 167.77 | 169.48 | 159.58 | 165.78 | 165.78 | 1,685,000 |
| 2025-01-29 | 140.97 | 148.16 | 139.90 | 144.99 | 144.99 | 1,400,000 |
| 2025-01-28 | 131.44 | 136.94 | 127.21 | 136.05 | 136.05 | 1,739,900 |
| 2025-01-27 | 151.50 | 154.57 | 123.80 | 125.70 | 125.70 | 2,898,600 |
| 2025-01-24 | 178.00 | 180.56 | 174.25 | 174.68 | 174.68 | 600,800 |
| 2025-01-23 | 174.01 | 179.31 | 173.43 | 176.65 | 176.65 | 593,200 |
| 2025-01-22 | 180.39 | 187.90 | 175.08 | 177.33 | 177.33 | 865,800 |
| 2025-01-21 | 172.64 | 172.64 | 164.76 | 169.40 | 169.40 | 503,500 |
| 2025-01-20 | 164.26 | 166.20 | 163.56 | 164.41 | 164.41 | 148,600 |
| 2025-01-17 | 161.44 | 165.11 | 158.99 | 163.86 | 163.86 | 539,400 |
| 2025-01-16 | 158.95 | 166.17 | 157.93 | 159.37 | 159.37 | 737,400 |
| 2025-01-15 | 152.18 | 155.13 | 148.25 | 153.86 | 153.86 | 700,300 |
| 2025-01-14 | 147.44 | 150.61 | 145.78 | 148.00 | 148.00 | 587,100 |
| 2025-01-13 | 144.00 | 147.07 | 138.48 | 144.49 | 144.49 | 652,900 |
| 2025-01-10 | 146.99 | 151.25 | 142.79 | 149.55 | 149.55 | 665,900 |
| 2025-01-09 | 146.70 | 148.93 | 146.15 | 148.11 | 148.11 | 169,400 |
| 2025-01-08 | 141.17 | 148.59 | 140.65 | 147.42 | 147.42 | 654,600 |
| 2025-01-07 | 142.05 | 145.70 | 138.84 | 140.97 | 140.97 | 549,900 |
| 2025-01-06 | 143.27 | 144.78 | 140.75 | 141.65 | 141.65 | 558,300 |
| 2025-01-03 | 135.38 | 140.07 | 135.38 | 139.95 | 139.95 | 372,700 |
| 2025-01-02 | 133.51 | 136.53 | 130.72 | 134.25 | 134.25 | 315,800 |
| 2024-12-31 | 135.12 | 135.12 | 131.75 | 132.66 | 132.66 | 404,400 |
| 2024-12-30 | 133.80 | 137.08 | 132.57 | 134.80 | 134.80 | 261,100 |
| 2024-12-27 | 139.41 | 141.00 | 135.88 | 137.10 | 137.10 | 330,200 |
| 2024-12-24 | 139.92 | 142.70 | 139.31 | 139.92 | 139.92 | 226,600 |
| 2024-12-23 | 138.01 | 141.99 | 138.01 | 140.29 | 140.29 | 629,900 |
| 2024-12-20 | 130.24 | 140.58 | 129.14 | 136.94 | 136.94 | 1,261,600 |
| 2024-12-19 | 133.82 | 137.61 | 132.31 | 134.04 | 134.04 | 455,000 |
| 2024-12-18 | 141.37 | 142.32 | 132.35 | 132.86 | 132.86 | 698,500 |
| 2024-12-17 | 139.58 | 143.49 | 136.20 | 140.00 | 140.00 | 483,400 |
| 2024-12-16 | 142.28 | 143.06 | 139.00 | 141.07 | 141.07 | 481,500 |
| 2024-12-13 | 133.39 | 141.42 | 133.39 | 141.22 | 141.22 | 1,280,300 |
| 2024-12-12 | 125.85 | 131.08 | 125.75 | 129.42 | 129.42 | 737,900 |
| 2024-12-11 | 125.80 | 128.54 | 124.43 | 127.38 | 127.38 | 729,700 |
| 2024-12-10 | 128.89 | 131.24 | 124.56 | 124.76 | 124.76 | 792,400 |
| 2024-12-09 | 132.87 | 133.10 | 125.78 | 128.28 | 128.28 | 928,200 |
| 2024-12-06 | 130.18 | 135.80 | 129.99 | 134.27 | 134.27 | 835,300 |
| 2024-12-05 | 125.82 | 130.08 | 125.38 | 129.25 | 129.25 | 626,400 |
| 2024-12-04 | 127.00 | 128.83 | 123.82 | 125.87 | 125.87 | 587,000 |
| 2024-12-03 | 119.35 | 126.00 | 118.64 | 125.82 | 125.82 | 888,100 |
| 2024-12-02 | 120.43 | 122.25 | 119.24 | 119.40 | 119.40 | 594,300 |
| 2024-11-29 | 118.43 | 120.63 | 117.87 | 120.37 | 120.37 | 390,700 |
| 2024-11-28 | 116.38 | 119.34 | 116.28 | 118.87 | 118.87 | 209,000 |
| 2024-11-27 | 121.70 | 121.70 | 114.14 | 116.70 | 116.70 | 989,600 |
| 2024-11-26 | 120.66 | 122.29 | 120.13 | 121.98 | 121.98 | 634,000 |
| 2024-11-25 | 125.63 | 127.38 | 118.65 | 119.71 | 119.71 | 1,125,900 |
| 2024-11-22 | 127.81 | 127.92 | 120.95 | 124.54 | 124.54 | 906,000 |
| 2024-11-21 | 123.50 | 130.00 | 123.49 | 127.85 | 127.85 | 1,459,700 |
| 2024-11-20 | 122.97 | 123.99 | 118.68 | 121.59 | 121.59 | 643,500 |
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.