Celestica Inc. (TSX:CLS)
Canada · Delayed Price · Currency is CAD 443.50
+8.50 (1.95%)
Nov 17, 2025, 10:40 AM EST
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 428.08 | 453.85 | 420.00 | 443.94 | - | 2.06% | 160,850 |
| Nov 14, 2025 | 389.52 | 436.71 | 386.78 | 435.00 | 435.00 | 5.91% | 661,388 |
| Nov 13, 2025 | 459.22 | 460.85 | 397.09 | 410.71 | 410.71 | -12.28% | 962,368 |
| Nov 12, 2025 | 472.09 | 474.00 | 460.76 | 468.18 | 468.18 | 0.71% | 584,621 |
| Nov 11, 2025 | 478.66 | 478.74 | 459.46 | 464.87 | 464.87 | -3.75% | 481,214 |
| Nov 10, 2025 | 477.60 | 485.05 | 471.18 | 482.98 | 482.98 | 6.95% | 1,113,035 |
| Nov 7, 2025 | 464.02 | 465.00 | 427.00 | 451.60 | 451.60 | -6.18% | 1,203,427 |
| Nov 6, 2025 | 498.01 | 509.88 | 470.50 | 481.35 | 481.35 | -3.19% | 577,261 |
| Nov 5, 2025 | 473.83 | 512.83 | 470.85 | 497.19 | 497.19 | 5.11% | 804,799 |
| Nov 4, 2025 | 468.00 | 490.91 | 465.30 | 473.03 | 473.03 | -3.58% | 740,518 |
| Nov 3, 2025 | 484.40 | 492.41 | 469.39 | 490.61 | 490.61 | 1.60% | 628,432 |
| Oct 31, 2025 | 488.33 | 505.86 | 468.29 | 482.87 | 482.87 | 1.47% | 652,644 |
| Oct 30, 2025 | 464.53 | 487.26 | 461.89 | 475.87 | 475.87 | 0.80% | 627,496 |
| Oct 29, 2025 | 473.89 | 486.92 | 462.75 | 472.09 | 472.09 | 3.96% | 639,552 |
| Oct 28, 2025 | 484.15 | 496.88 | 438.72 | 454.11 | 454.11 | 7.28% | 863,178 |
| Oct 27, 2025 | 430.00 | 439.30 | 422.50 | 423.31 | 423.31 | 1.88% | 1,098,252 |
| Oct 24, 2025 | 413.05 | 421.89 | 410.00 | 415.50 | 415.50 | 4.97% | 695,038 |
| Oct 23, 2025 | 377.53 | 397.76 | 377.53 | 395.83 | 395.83 | 4.50% | 624,143 |
| Oct 22, 2025 | 383.49 | 391.58 | 367.52 | 378.79 | 378.79 | 1.97% | 680,323 |
| Oct 21, 2025 | 384.50 | 385.18 | 367.00 | 371.47 | 371.47 | -3.30% | 544,849 |
| Oct 20, 2025 | 399.29 | 402.18 | 377.00 | 384.13 | 384.13 | -1.27% | 785,389 |
| Oct 17, 2025 | 385.27 | 402.00 | 381.22 | 389.08 | 389.08 | -1.12% | 630,154 |
| Oct 16, 2025 | 409.78 | 415.63 | 388.15 | 393.49 | 393.49 | 3.65% | 771,179 |
| Oct 15, 2025 | 356.99 | 381.65 | 356.56 | 379.63 | 379.63 | 9.02% | 1,274,080 |
| Oct 14, 2025 | 350.00 | 359.00 | 335.50 | 348.21 | 348.21 | 1.93% | 1,033,464 |
| Oct 10, 2025 | 368.27 | 368.80 | 341.36 | 341.62 | 341.62 | -6.28% | 784,750 |
| Oct 9, 2025 | 357.29 | 365.31 | 347.75 | 364.51 | 364.51 | 2.46% | 602,401 |
| Oct 8, 2025 | 332.00 | 355.85 | 332.00 | 355.75 | 355.75 | 7.15% | 1,484,744 |
| Oct 7, 2025 | 330.74 | 338.99 | 321.89 | 332.02 | 332.02 | 1.06% | 761,079 |
| Oct 6, 2025 | 336.27 | 341.56 | 326.26 | 328.53 | 328.53 | 0.74% | 1,015,284 |
| Oct 3, 2025 | 344.00 | 347.68 | 323.23 | 326.12 | 326.12 | -6.92% | 1,188,766 |
| Oct 2, 2025 | 358.40 | 358.94 | 344.33 | 350.38 | 350.38 | -0.23% | 523,794 |
| Oct 1, 2025 | 336.04 | 351.65 | 332.51 | 351.19 | 351.19 | 2.55% | 783,748 |
| Sep 30, 2025 | 343.51 | 348.50 | 333.42 | 342.47 | 342.47 | -0.05% | 750,194 |
| Sep 29, 2025 | 344.59 | 350.00 | 341.00 | 342.65 | 342.65 | 0.83% | 809,234 |
| Sep 26, 2025 | 344.34 | 348.01 | 331.69 | 339.84 | 339.84 | -0.35% | 721,427 |
| Sep 25, 2025 | 316.00 | 344.57 | 315.41 | 341.05 | 341.05 | 2.04% | 1,138,685 |
| Sep 24, 2025 | 355.60 | 356.15 | 333.33 | 334.23 | 334.23 | -6.19% | 967,079 |
| Sep 23, 2025 | 353.08 | 361.83 | 348.22 | 356.28 | 356.28 | 1.10% | 946,427 |
| Sep 22, 2025 | 348.19 | 354.54 | 344.70 | 352.41 | 352.41 | 0.73% | 903,728 |
| Sep 19, 2025 | 349.75 | 352.17 | 334.50 | 349.84 | 349.84 | 0.73% | 2,847,284 |
| Sep 18, 2025 | 348.15 | 353.38 | 339.97 | 347.29 | 347.29 | 1.90% | 985,059 |
| Sep 17, 2025 | 348.00 | 348.78 | 329.55 | 340.81 | 340.81 | -2.60% | 945,403 |
| Sep 16, 2025 | 343.32 | 354.79 | 341.37 | 349.91 | 349.91 | 2.06% | 773,346 |
| Sep 15, 2025 | 332.97 | 346.16 | 328.88 | 342.85 | 342.85 | 2.49% | 918,764 |
| Sep 12, 2025 | 339.50 | 342.33 | 329.80 | 334.53 | 334.53 | -1.65% | 818,106 |
| Sep 11, 2025 | 348.31 | 348.75 | 336.10 | 340.15 | 340.15 | -3.02% | 876,926 |
| Sep 10, 2025 | 350.96 | 351.00 | 335.25 | 350.75 | 350.75 | 3.72% | 1,004,741 |
| Sep 9, 2025 | 336.76 | 345.78 | 331.01 | 338.16 | 338.16 | 0.29% | 1,106,999 |
| Sep 8, 2025 | 338.34 | 351.59 | 337.11 | 337.19 | 337.19 | 0.28% | 1,540,862 |