Celestica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 117.25 | 121.96 | 116.77 | 121.18 | 121.18 | 559,200 |
| 2024-11-18 | 118.20 | 121.34 | 117.37 | 117.69 | 117.69 | 808,200 |
| 2024-11-15 | 110.80 | 116.20 | 109.62 | 115.75 | 115.75 | 796,600 |
| 2024-11-14 | 116.27 | 116.51 | 113.14 | 113.32 | 113.32 | 738,400 |
| 2024-11-13 | 116.55 | 119.37 | 114.72 | 114.98 | 114.98 | 891,000 |
| 2024-11-12 | 116.56 | 117.68 | 115.07 | 117.22 | 117.22 | 908,900 |
| 2024-11-11 | 121.22 | 122.46 | 116.00 | 117.90 | 117.90 | 1,078,100 |
| 2024-11-08 | 117.69 | 120.16 | 116.44 | 119.54 | 119.54 | 532,700 |
| 2024-11-07 | 113.65 | 118.68 | 110.90 | 118.31 | 118.31 | 881,600 |
| 2024-11-06 | 109.00 | 113.24 | 108.42 | 112.93 | 112.93 | 679,000 |
| 2024-11-05 | 102.80 | 105.69 | 102.13 | 104.69 | 104.69 | 756,100 |
| 2024-11-04 | 98.300 | 101.62 | 98.220 | 100.58 | 100.58 | 823,400 |
| 2024-11-01 | 95.290 | 99.780 | 95.130 | 98.010 | 98.010 | 640,200 |
| 2024-10-31 | 96.020 | 96.680 | 93.600 | 95.280 | 95.280 | 869,200 |
| 2024-10-30 | 96.450 | 98.550 | 94.240 | 96.980 | 96.980 | 574,700 |
| 2024-10-29 | 97.280 | 97.900 | 95.360 | 97.360 | 97.360 | 717,600 |
| 2024-10-28 | 97.570 | 98.110 | 96.000 | 97.680 | 97.680 | 1,274,600 |
| 2024-10-25 | 94.500 | 97.110 | 93.570 | 96.430 | 96.430 | 1,397,900 |
| 2024-10-24 | 86.810 | 94.760 | 86.610 | 93.990 | 93.990 | 2,224,600 |
| 2024-10-23 | 76.690 | 79.840 | 76.600 | 79.470 | 79.470 | 720,300 |
| 2024-10-22 | 77.600 | 78.880 | 77.020 | 77.440 | 77.440 | 556,000 |
| 2024-10-21 | 79.020 | 79.710 | 77.970 | 78.370 | 78.370 | 468,300 |
| 2024-10-18 | 80.410 | 81.590 | 79.760 | 79.820 | 79.820 | 348,700 |
| 2024-10-17 | 82.730 | 83.030 | 79.720 | 80.270 | 80.270 | 509,500 |
| 2024-10-16 | 85.180 | 85.200 | 80.070 | 80.310 | 80.310 | 692,100 |
| 2024-10-15 | 86.810 | 88.050 | 82.410 | 84.250 | 84.250 | 869,700 |
| 2024-10-11 | 84.780 | 87.780 | 84.690 | 86.760 | 86.760 | 913,600 |
| 2024-10-10 | 78.840 | 84.200 | 78.730 | 84.200 | 84.200 | 773,800 |
| 2024-10-09 | 77.350 | 80.530 | 76.610 | 79.630 | 79.630 | 864,100 |
| 2024-10-08 | 74.950 | 76.400 | 74.530 | 76.040 | 76.040 | 729,000 |
| 2024-10-07 | 72.880 | 74.540 | 72.620 | 74.010 | 74.010 | 529,000 |
| 2024-10-04 | 71.490 | 73.400 | 70.940 | 73.090 | 73.090 | 757,800 |
| 2024-10-03 | 67.780 | 69.820 | 67.750 | 69.790 | 69.790 | 427,600 |
| 2024-10-02 | 66.650 | 68.250 | 66.020 | 67.930 | 67.930 | 344,400 |
| 2024-10-01 | 68.610 | 69.130 | 66.410 | 66.980 | 66.980 | 450,900 |
| 2024-09-30 | 67.960 | 69.390 | 67.820 | 69.140 | 69.140 | 419,000 |
| 2024-09-27 | 70.130 | 70.210 | 68.380 | 69.090 | 69.090 | 352,400 |
| 2024-09-26 | 70.100 | 72.080 | 69.010 | 70.160 | 70.160 | 496,500 |
| 2024-09-25 | 67.180 | 68.440 | 67.180 | 68.410 | 68.410 | 569,300 |
| 2024-09-24 | 66.940 | 67.880 | 66.050 | 67.170 | 67.170 | 303,000 |
| 2024-09-23 | 66.220 | 67.060 | 65.910 | 67.020 | 67.020 | 927,000 |
| 2024-09-20 | 66.710 | 67.500 | 65.350 | 66.130 | 66.130 | 708,300 |
| 2024-09-19 | 66.530 | 67.500 | 65.660 | 67.380 | 67.380 | 572,900 |
| 2024-09-18 | 64.040 | 65.410 | 63.480 | 63.800 | 63.800 | 465,800 |
| 2024-09-17 | 63.970 | 64.800 | 62.760 | 63.900 | 63.900 | 515,100 |
| 2024-09-16 | 61.340 | 62.800 | 60.450 | 62.690 | 62.690 | 455,600 |
| 2024-09-13 | 62.030 | 62.850 | 61.750 | 62.340 | 62.340 | 520,300 |
| 2024-09-12 | 61.510 | 63.720 | 61.300 | 61.850 | 61.850 | 777,000 |
| 2024-09-11 | 59.200 | 61.520 | 58.240 | 61.470 | 61.470 | 1,067,400 |
| 2024-09-10 | 57.670 | 59.250 | 56.640 | 59.140 | 59.140 | 571,500 |
| 2024-09-09 | 57.980 | 59.780 | 57.230 | 57.770 | 57.770 | 1,267,400 |
| 2024-09-06 | 61.670 | 61.670 | 55.100 | 55.650 | 55.650 | 1,190,800 |
| 2024-09-05 | 61.790 | 63.550 | 61.360 | 62.000 | 62.000 | 504,500 |
| 2024-09-04 | 62.020 | 63.190 | 60.900 | 63.030 | 63.030 | 1,021,700 |
| 2024-09-03 | 67.670 | 67.990 | 62.820 | 62.960 | 62.960 | 812,300 |
| 2024-08-30 | 69.040 | 69.080 | 66.940 | 68.620 | 68.620 | 520,300 |
| 2024-08-29 | 67.500 | 70.340 | 67.500 | 68.180 | 68.180 | 617,200 |
| 2024-08-28 | 67.060 | 67.590 | 65.300 | 67.400 | 67.400 | 670,000 |
| 2024-08-27 | 68.010 | 69.350 | 67.450 | 67.710 | 67.710 | 523,900 |
| 2024-08-26 | 71.420 | 71.430 | 68.680 | 68.830 | 68.830 | 512,800 |
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.