Celestica Inc. (TSX:CLS)
Canada · Delayed Price · Currency is CAD 270.83
+1.98 (0.74%)
Aug 5, 2025, 4:00 PM EDT
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 280.83 | 282.94 | 264.13 | 270.83 | 270.83 | 0.74% | 972,291 |
| Aug 1, 2025 | 260.38 | 273.90 | 260.16 | 268.85 | 268.85 | -2.95% | 1,141,100 |
| Jul 31, 2025 | 287.87 | 291.78 | 275.45 | 277.01 | 277.01 | -1.06% | 1,094,500 |
| Jul 30, 2025 | 283.45 | 296.00 | 274.52 | 279.97 | 279.97 | 0.58% | 1,362,400 |
| Jul 29, 2025 | 252.40 | 287.39 | 252.00 | 278.36 | 278.36 | 16.92% | 1,813,500 |
| Jul 28, 2025 | 232.30 | 238.45 | 231.00 | 238.07 | 238.07 | 2.05% | 776,600 |
| Jul 25, 2025 | 225.10 | 233.45 | 225.10 | 233.29 | 233.29 | 4.24% | 680,000 |
| Jul 24, 2025 | 237.48 | 237.48 | 220.49 | 223.81 | 223.81 | -2.42% | 902,211 |
| Jul 23, 2025 | 215.30 | 229.55 | 215.30 | 229.37 | 229.37 | 7.52% | 1,168,600 |
| Jul 22, 2025 | 219.81 | 220.00 | 209.50 | 213.32 | 213.32 | -4.38% | 1,277,200 |
| Jul 21, 2025 | 215.60 | 225.13 | 212.38 | 223.09 | 223.09 | 1.50% | 955,945 |
| Jul 18, 2025 | 220.85 | 222.36 | 212.00 | 219.79 | 219.79 | -1.78% | 1,074,105 |
| Jul 17, 2025 | 220.08 | 223.86 | 217.32 | 223.78 | 223.78 | 2.15% | 659,914 |
| Jul 16, 2025 | 220.48 | 221.60 | 213.86 | 219.06 | 219.06 | -0.52% | 839,100 |
| Jul 15, 2025 | 226.47 | 226.81 | 217.98 | 220.20 | 220.20 | -0.87% | 661,600 |
| Jul 14, 2025 | 219.31 | 223.18 | 216.50 | 222.13 | 222.13 | 0.79% | 467,400 |
| Jul 11, 2025 | 214.88 | 221.96 | 214.59 | 220.38 | 220.38 | 1.56% | 301,700 |
| Jul 10, 2025 | 222.49 | 223.86 | 209.50 | 217.00 | 217.00 | -1.50% | 882,000 |
| Jul 9, 2025 | 214.00 | 224.36 | 212.75 | 220.31 | 220.31 | 3.39% | 846,923 |
| Jul 8, 2025 | 213.39 | 216.05 | 208.63 | 213.08 | 213.08 | 1.24% | 994,218 |
| Jul 7, 2025 | 215.45 | 217.00 | 210.15 | 210.47 | 210.47 | -3.36% | 708,600 |
| Jul 4, 2025 | 217.66 | 219.48 | 216.64 | 217.78 | 217.78 | -0.16% | 138,434 |
| Jul 3, 2025 | 211.75 | 218.23 | 210.19 | 218.12 | 218.12 | 3.62% | 578,700 |
| Jul 2, 2025 | 204.00 | 211.04 | 200.99 | 210.49 | 210.49 | -1.07% | 873,700 |
| Jun 30, 2025 | 211.84 | 214.42 | 207.61 | 212.76 | 212.76 | 1.78% | 684,200 |
| Jun 27, 2025 | 205.27 | 212.30 | 204.26 | 209.03 | 209.03 | 1.99% | 768,137 |
| Jun 26, 2025 | 205.50 | 208.66 | 204.05 | 204.95 | 204.95 | 0.23% | 629,600 |
| Jun 25, 2025 | 200.00 | 209.06 | 199.93 | 204.47 | 204.47 | 3.59% | 1,129,943 |
| Jun 24, 2025 | 189.12 | 197.67 | 186.48 | 197.38 | 197.38 | 5.38% | 815,814 |
| Jun 23, 2025 | 184.01 | 187.55 | 180.23 | 187.30 | 187.30 | 0.76% | 756,639 |
| Jun 20, 2025 | 189.89 | 191.12 | 183.70 | 185.88 | 185.88 | -1.10% | 793,435 |
| Jun 19, 2025 | 186.81 | 189.89 | 186.49 | 187.94 | 187.94 | 0.64% | 318,500 |
| Jun 18, 2025 | 183.52 | 191.36 | 181.28 | 186.74 | 186.74 | 3.39% | 1,145,500 |
| Jun 17, 2025 | 173.91 | 183.27 | 173.91 | 180.61 | 180.61 | 3.72% | 702,100 |
| Jun 16, 2025 | 173.14 | 179.98 | 172.30 | 174.13 | 174.13 | 2.27% | 988,112 |
| Jun 13, 2025 | 173.22 | 176.36 | 169.56 | 170.26 | 170.26 | -4.31% | 751,026 |
| Jun 12, 2025 | 172.81 | 179.21 | 171.38 | 177.93 | 177.93 | 1.97% | 759,006 |
| Jun 11, 2025 | 168.05 | 176.89 | 167.00 | 174.50 | 174.50 | 5.04% | 1,172,500 |
| Jun 10, 2025 | 168.84 | 172.45 | 160.59 | 166.12 | 166.12 | -1.02% | 1,076,800 |
| Jun 9, 2025 | 167.00 | 168.80 | 162.51 | 167.83 | 167.83 | 1.40% | 863,000 |
| Jun 6, 2025 | 165.78 | 167.38 | 161.72 | 165.52 | 165.52 | 1.50% | 476,642 |
| Jun 5, 2025 | 164.12 | 166.80 | 162.04 | 163.08 | 163.08 | -0.52% | 465,019 |
| Jun 4, 2025 | 165.99 | 168.30 | 161.47 | 163.93 | 163.93 | -1.58% | 525,047 |
| Jun 3, 2025 | 162.50 | 166.77 | 160.39 | 166.56 | 166.56 | 4.22% | 549,029 |
| Jun 2, 2025 | 157.24 | 160.24 | 154.45 | 159.81 | 159.81 | 0.56% | 424,831 |
| May 30, 2025 | 157.77 | 158.96 | 152.56 | 158.92 | 158.92 | -1.13% | 2,161,800 |
| May 29, 2025 | 164.00 | 164.30 | 158.78 | 160.74 | 160.74 | -1.69% | 561,722 |
| May 28, 2025 | 164.60 | 165.07 | 158.62 | 163.51 | 163.51 | -0.44% | 564,900 |
| May 27, 2025 | 171.12 | 171.12 | 162.10 | 164.24 | 164.24 | -2.94% | 742,300 |
| May 26, 2025 | 165.01 | 170.34 | 165.01 | 169.21 | 169.21 | 3.18% | 252,400 |