Celestica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 441.83 | 444.00 | 423.58 | 424.15 | 424.15 | 507,762 |
| 2026-10-16 | 440.56 | 441.49 | 424.53 | 429.26 | 429.26 | 536,009 |
| 2026-10-15 | 438.00 | 449.00 | 420.50 | 446.70 | 446.70 | 632,200 |
| 2026-10-14 | 500.95 | 500.95 | 457.19 | 461.14 | 461.14 | 840,500 |
| 2026-10-13 | 483.99 | 509.03 | 463.98 | 507.89 | 507.89 | 512,700 |
| 2026-10-09 | 522.00 | 527.00 | 506.00 | 516.79 | 516.79 | 258,100 |
| 2026-10-08 | 522.88 | 526.69 | 493.59 | 506.58 | 506.58 | 397,900 |
| 2026-10-07 | 540.96 | 542.44 | 525.00 | 530.01 | 530.01 | 336,400 |
| 2026-10-06 | 547.07 | 553.16 | 538.58 | 551.79 | 551.79 | 269,100 |
| 2026-10-05 | 554.82 | 561.00 | 535.25 | 545.98 | 545.98 | 198,200 |
| 2026-10-02 | 546.39 | 557.17 | 541.90 | 551.69 | 551.69 | 330,800 |
| 2026-10-01 | 517.64 | 537.00 | 505.43 | 531.03 | 531.03 | 359,000 |
| 2026-09-30 | 528.00 | 534.18 | 503.00 | 514.95 | 514.95 | 335,100 |
| 2026-09-29 | 512.75 | 532.33 | 512.74 | 519.22 | 519.22 | 264,400 |
| 2026-09-28 | 514.77 | 528.14 | 495.56 | 505.83 | 505.83 | 391,100 |
| 2026-09-25 | 537.80 | 538.00 | 516.25 | 516.68 | 516.68 | 391,100 |
| 2026-09-24 | 502.46 | 535.49 | 498.72 | 527.94 | 527.94 | 527,300 |
| 2026-09-23 | 505.61 | 518.52 | 500.00 | 510.77 | 510.77 | 354,600 |
| 2026-09-22 | 483.24 | 504.76 | 481.27 | 501.72 | 501.72 | 524,600 |
| 2026-09-21 | 478.03 | 487.01 | 468.00 | 483.09 | 483.09 | 358,700 |
| 2026-09-18 | 464.72 | 476.05 | 460.58 | 465.13 | 465.13 | 902,500 |
| 2026-09-17 | 473.65 | 494.85 | 461.00 | 461.88 | 461.88 | 385,000 |
| 2026-09-16 | 446.11 | 460.01 | 445.20 | 452.39 | 452.39 | 452,200 |
| 2026-09-15 | 441.00 | 451.60 | 436.77 | 440.22 | 440.22 | 366,800 |
| 2026-09-14 | 451.16 | 452.24 | 435.66 | 439.70 | 439.70 | 422,800 |
| 2026-09-11 | 456.21 | 489.10 | 449.84 | 480.23 | 480.23 | 435,700 |
| 2026-09-10 | 445.52 | 463.70 | 445.52 | 450.34 | 450.34 | 229,200 |
| 2026-09-09 | 461.36 | 478.16 | 455.18 | 460.18 | 460.18 | 478,700 |
| 2026-09-08 | 439.99 | 463.54 | 437.04 | 454.60 | 454.60 | 538,100 |
| 2026-09-04 | 433.35 | 440.63 | 427.10 | 432.45 | 432.45 | 246,500 |
| 2026-09-03 | 389.82 | 433.11 | 386.89 | 427.53 | 427.53 | 583,400 |
| 2026-09-02 | 406.90 | 406.90 | 379.66 | 384.25 | 384.25 | 485,800 |
| 2026-09-01 | 408.01 | 411.66 | 399.72 | 407.11 | 407.11 | 249,300 |
| 2026-08-31 | 415.52 | 418.07 | 411.78 | 415.84 | 415.84 | 458,900 |
| 2026-08-28 | 434.93 | 437.18 | 415.24 | 415.52 | 415.52 | 243,800 |
| 2026-08-27 | 439.01 | 451.72 | 434.78 | 439.76 | 439.76 | 398,000 |
| 2026-08-26 | 420.00 | 433.33 | 420.00 | 426.16 | 426.16 | 183,500 |
| 2026-08-25 | 420.03 | 425.10 | 412.91 | 423.57 | 423.57 | 390,100 |
| 2026-08-24 | 408.95 | 412.38 | 394.75 | 407.36 | 407.36 | 422,400 |
| 2026-08-21 | 419.31 | 419.99 | 403.26 | 407.67 | 407.67 | 278,600 |
| 2026-08-20 | 416.10 | 419.67 | 406.88 | 416.76 | 416.76 | 259,200 |
| 2026-08-19 | 433.63 | 433.63 | 404.34 | 416.59 | 416.59 | 702,000 |
| 2026-08-18 | 459.45 | 460.00 | 429.45 | 431.98 | 431.98 | 552,800 |
| 2026-08-17 | 469.45 | 480.19 | 465.77 | 471.51 | 471.51 | 333,400 |
| 2026-08-14 | 486.04 | 490.00 | 462.74 | 465.23 | 465.23 | 329,600 |
| 2026-08-13 | 469.76 | 509.42 | 469.76 | 484.73 | 484.73 | 487,200 |
| 2026-08-12 | 443.73 | 473.49 | 443.25 | 472.51 | 472.51 | 780,300 |
| 2026-08-11 | 443.94 | 444.98 | 431.25 | 432.72 | 432.72 | 367,000 |
| 2026-08-10 | 445.33 | 459.12 | 438.64 | 440.01 | 440.01 | 1,422,300 |
| 2026-08-07 | 442.01 | 445.49 | 426.74 | 443.51 | 443.51 | 541,800 |
| 2026-08-06 | 437.26 | 456.98 | 431.01 | 442.65 | 442.65 | 781,400 |
| 2026-08-05 | 519.29 | 532.00 | 507.18 | 508.54 | 508.54 | 234,600 |
| 2026-08-04 | 497.57 | 526.83 | 485.09 | 523.74 | 523.74 | 655,300 |
| 2026-07-31 | 512.89 | 525.00 | 462.80 | 463.87 | 463.87 | 403,400 |
| 2026-07-30 | 484.99 | 501.00 | 482.16 | 493.32 | 493.32 | 394,200 |
| 2026-07-29 | 493.52 | 494.52 | 448.00 | 461.40 | 461.40 | 498,500 |
| 2026-07-28 | 459.99 | 495.00 | 448.84 | 492.14 | 492.14 | 570,000 |
| 2026-07-27 | 435.00 | 455.31 | 409.26 | 449.49 | 449.49 | 518,400 |
| 2026-07-24 | 469.60 | 469.60 | 428.39 | 430.07 | 430.07 | 401,300 |
| 2026-07-23 | 470.44 | 491.81 | 467.58 | 470.91 | 470.91 | 531,100 |
Page 1 of 21 · 1,255 trading daysOlder →
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.