Celestica Inc. (TSX:CLS)
Canada
· Delayed Price · Currency is CAD 134.05
+0.58 (0.43%)
May 8, 2025, 4:00 PM EDT
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 137.78 | 138.03 | 131.69 | 134.05 | 134.05 | 0.43% | 855,265 |
| May 7, 2025 | 130.18 | 133.82 | 127.88 | 133.47 | 133.47 | 1.85% | 1,082,622 |
| May 6, 2025 | 124.85 | 131.87 | 124.30 | 131.05 | 131.05 | 2.74% | 637,700 |
| May 5, 2025 | 128.00 | 130.52 | 126.62 | 127.56 | 127.56 | -1.83% | 601,740 |
| May 2, 2025 | 125.95 | 133.33 | 125.90 | 129.94 | 129.94 | 5.21% | 685,900 |
| May 1, 2025 | 125.05 | 129.00 | 123.26 | 123.51 | 123.51 | 5.00% | 904,005 |
| Apr 30, 2025 | 115.85 | 118.19 | 113.40 | 117.63 | 117.63 | -2.37% | 876,601 |
| Apr 29, 2025 | 120.01 | 122.14 | 119.34 | 120.48 | 120.48 | -0.64% | 486,500 |
| Apr 28, 2025 | 124.25 | 126.33 | 118.53 | 121.25 | 121.25 | -1.78% | 721,000 |
| Apr 25, 2025 | 124.99 | 130.75 | 122.47 | 123.45 | 123.45 | -3.07% | 1,090,100 |
| Apr 24, 2025 | 124.72 | 132.28 | 124.69 | 127.36 | 127.36 | 3.98% | 1,027,000 |
| Apr 23, 2025 | 122.00 | 128.48 | 121.00 | 122.49 | 122.49 | 7.07% | 974,300 |
| Apr 22, 2025 | 113.02 | 118.30 | 111.98 | 114.40 | 114.40 | 2.62% | 735,600 |
| Apr 21, 2025 | 112.94 | 116.47 | 109.19 | 111.48 | 111.48 | -4.19% | 693,900 |
| Apr 17, 2025 | 111.34 | 119.17 | 108.70 | 116.36 | 116.36 | 4.19% | 846,800 |
| Apr 16, 2025 | 110.08 | 113.54 | 108.11 | 111.68 | 111.68 | -3.22% | 866,300 |
| Apr 15, 2025 | 113.88 | 118.21 | 113.88 | 115.40 | 115.40 | 2.80% | 954,500 |
| Apr 14, 2025 | 117.73 | 120.00 | 109.73 | 112.26 | 112.26 | 2.12% | 805,422 |
| Apr 11, 2025 | 107.02 | 113.16 | 104.58 | 109.93 | 109.93 | 2.58% | 959,600 |
| Apr 10, 2025 | 111.25 | 113.57 | 105.50 | 107.17 | 107.17 | -7.53% | 945,525 |
| Apr 9, 2025 | 97.31 | 120.49 | 97.31 | 115.90 | 115.90 | 18.20% | 1,673,721 |
| Apr 8, 2025 | 107.99 | 108.60 | 96.18 | 98.05 | 98.05 | -2.13% | 1,276,588 |
| Apr 7, 2025 | 86.75 | 106.51 | 86.75 | 100.18 | 100.18 | 6.48% | 1,365,353 |
| Apr 4, 2025 | 91.10 | 94.92 | 82.66 | 94.08 | 94.08 | -3.28% | 1,459,500 |
| Apr 3, 2025 | 105.00 | 107.81 | 97.11 | 97.27 | 97.27 | -17.52% | 1,246,916 |
| Apr 2, 2025 | 110.53 | 120.70 | 110.43 | 117.93 | 117.93 | 4.29% | 573,402 |
| Apr 1, 2025 | 113.85 | 115.15 | 110.16 | 113.08 | 113.08 | -0.39% | 592,300 |
| Mar 31, 2025 | 110.00 | 114.88 | 108.76 | 113.52 | 113.52 | -4.09% | 1,190,300 |
| Mar 28, 2025 | 119.70 | 123.74 | 116.73 | 118.36 | 118.36 | -2.11% | 829,623 |
| Mar 27, 2025 | 122.62 | 123.65 | 117.50 | 120.91 | 120.91 | -3.50% | 862,900 |
| Mar 26, 2025 | 137.43 | 137.44 | 124.47 | 125.30 | 125.30 | -9.90% | 1,037,824 |
| Mar 25, 2025 | 142.50 | 143.00 | 135.07 | 139.07 | 139.07 | -2.82% | 848,400 |
| Mar 24, 2025 | 143.49 | 145.15 | 141.48 | 143.10 | 143.10 | 3.94% | 823,894 |
| Mar 21, 2025 | 135.77 | 138.53 | 131.71 | 137.67 | 137.67 | 0.50% | 811,316 |
| Mar 20, 2025 | 131.99 | 141.50 | 131.01 | 136.98 | 136.98 | 3.95% | 917,700 |
| Mar 19, 2025 | 125.00 | 133.25 | 123.39 | 131.78 | 131.78 | 5.28% | 552,700 |
| Mar 18, 2025 | 129.70 | 129.75 | 123.23 | 125.17 | 125.17 | -4.51% | 895,000 |
| Mar 17, 2025 | 131.68 | 132.75 | 127.48 | 131.08 | 131.08 | -0.44% | 637,101 |
| Mar 14, 2025 | 128.61 | 132.79 | 125.00 | 131.66 | 131.66 | 5.48% | 774,032 |
| Mar 13, 2025 | 128.25 | 129.54 | 123.00 | 124.82 | 124.82 | -3.08% | 826,544 |
| Mar 12, 2025 | 132.86 | 133.48 | 126.76 | 128.78 | 128.78 | 3.23% | 1,183,700 |
| Mar 11, 2025 | 118.12 | 125.50 | 116.73 | 124.75 | 124.75 | 6.45% | 1,069,447 |
| Mar 10, 2025 | 119.23 | 121.88 | 113.19 | 117.19 | 117.19 | -6.83% | 1,037,900 |
| Mar 7, 2025 | 118.09 | 125.84 | 115.81 | 125.78 | 125.78 | 7.65% | 1,299,600 |
| Mar 6, 2025 | 124.72 | 124.84 | 115.97 | 116.84 | 116.84 | -10.39% | 1,301,615 |
| Mar 5, 2025 | 131.17 | 131.84 | 126.47 | 130.38 | 130.38 | -0.13% | 855,900 |
| Mar 4, 2025 | 129.90 | 135.43 | 124.81 | 130.55 | 130.55 | -2.93% | 1,849,300 |
| Mar 3, 2025 | 156.58 | 157.38 | 131.91 | 134.49 | 134.49 | -12.95% | 1,890,000 |
| Feb 28, 2025 | 149.29 | 156.50 | 148.32 | 154.49 | 154.49 | -0.94% | 8,782,321 |
| Feb 27, 2025 | 167.75 | 169.10 | 154.03 | 155.95 | 155.95 | -2.61% | 1,457,567 |