Celestica Inc. (TSX:CLS)
Canada · Delayed Price · Currency is CAD 427.02
+11.52 (2.77%)
Oct 27, 2025, 2:57 PM EDT
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 430.00 | 439.30 | 422.69 | 424.79 | 424.79 | 2.24% | 654,412 |
| 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% | 785,400 |
| Oct 17, 2025 | 385.27 | 402.00 | 381.22 | 389.08 | 389.08 | -1.12% | 630,200 |
| Oct 16, 2025 | 409.78 | 415.63 | 388.15 | 393.49 | 393.49 | 3.65% | 771,200 |
| Oct 15, 2025 | 356.99 | 381.65 | 356.56 | 379.63 | 379.63 | 9.02% | 1,274,100 |
| Oct 14, 2025 | 350.00 | 359.00 | 335.50 | 348.21 | 348.21 | 1.93% | 1,033,500 |
| Oct 10, 2025 | 368.27 | 368.80 | 341.36 | 341.62 | 341.62 | -6.28% | 784,800 |
| 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% | 761,100 |
| Oct 6, 2025 | 336.27 | 341.56 | 326.26 | 328.53 | 328.53 | 0.74% | 1,015,300 |
| Oct 3, 2025 | 344.00 | 347.68 | 323.23 | 326.12 | 326.12 | -6.92% | 1,188,800 |
| Oct 2, 2025 | 358.40 | 358.94 | 344.33 | 350.38 | 350.38 | -0.23% | 523,800 |
| 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% | 750,200 |
| 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% | 1,138,700 |
| Sep 24, 2025 | 355.60 | 356.15 | 333.33 | 334.23 | 334.23 | -6.19% | 967,100 |
| 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% | 2,847,300 |
| Sep 18, 2025 | 348.15 | 353.38 | 339.97 | 347.29 | 347.29 | 1.90% | 985,100 |
| 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% | 918,800 |
| 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% | 1,107,000 |
| Sep 8, 2025 | 338.34 | 351.59 | 337.11 | 337.19 | 337.19 | 0.28% | 1,540,900 |
| Sep 5, 2025 | 332.43 | 354.50 | 323.98 | 336.26 | 336.26 | 9.86% | 1,255,834 |
| Sep 4, 2025 | 292.64 | 306.32 | 289.01 | 306.08 | 306.08 | 4.71% | 826,900 |
| Sep 3, 2025 | 279.35 | 292.86 | 275.62 | 292.32 | 292.32 | 5.84% | 945,415 |
| Sep 2, 2025 | 257.70 | 276.40 | 253.12 | 276.19 | 276.19 | 3.25% | 514,600 |
| Aug 29, 2025 | 290.00 | 290.00 | 265.35 | 267.50 | 267.50 | -8.46% | 1,177,000 |
| Aug 28, 2025 | 280.01 | 295.00 | 280.00 | 292.21 | 292.21 | 4.93% | 837,700 |
| Aug 27, 2025 | 277.86 | 278.71 | 270.80 | 278.49 | 278.49 | 1.37% | 541,215 |
| Aug 26, 2025 | 265.90 | 276.28 | 265.90 | 274.73 | 274.73 | 2.79% | 887,700 |
| Aug 25, 2025 | 260.54 | 268.49 | 258.02 | 267.28 | 267.28 | 2.24% | 485,029 |
| Aug 22, 2025 | 252.95 | 262.98 | 250.02 | 261.42 | 261.42 | 3.62% | 843,139 |
| Aug 21, 2025 | 254.20 | 255.79 | 249.63 | 252.29 | 252.29 | -0.59% | 506,100 |
| Aug 20, 2025 | 250.72 | 254.36 | 240.49 | 253.78 | 253.78 | -0.88% | 1,181,744 |
| Aug 19, 2025 | 269.00 | 269.21 | 253.14 | 256.04 | 256.04 | -4.83% | 934,400 |
| Aug 18, 2025 | 269.02 | 272.00 | 264.29 | 269.04 | 269.04 | -0.45% | 510,600 |
| Aug 15, 2025 | 270.82 | 270.90 | 261.15 | 270.25 | 270.25 | -0.50% | 676,100 |