Skip to main content
Celestica Inc. (TSX:CLS)
Canada flag Canada · Delayed Price · Currency is CAD
169.73
-7.44 (-4.20%)
Feb 21, 2025, 4:00 PM EST

Celestica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025185.07185.71172.33177.17177.17-5.41%1,075,807
Feb 19, 2025185.89192.98181.97187.31187.31-0.21%716,840
Feb 18, 2025193.10195.35184.42187.71187.710.18%762,100
Feb 14, 2025181.93188.14175.48187.37187.371.73%667,000
Feb 13, 2025187.04193.05181.38184.19184.19-0.30%790,036
Feb 12, 2025177.51187.20175.64184.74184.742.09%669,110
Feb 11, 2025181.33183.86178.26180.96180.96-2.88%621,301
Feb 10, 2025179.54190.10179.17186.33186.330.58%887,400
Feb 7, 2025191.75200.18184.02185.26185.26-2.85%938,202
Feb 6, 2025195.00195.00181.99190.70190.70-7.26%1,176,651
Feb 5, 2025192.17206.57188.86205.62205.628.78%1,459,644
Feb 4, 2025176.23190.75173.33189.03189.037.34%1,059,712
Feb 3, 2025159.62183.93159.51176.11176.11-1.85%1,052,800
Jan 31, 2025171.79194.05169.42179.43179.438.23%1,888,100
Jan 30, 2025167.77169.48159.58165.78165.7814.34%1,685,000
Jan 29, 2025140.97148.16139.90144.99144.996.57%1,400,031
Jan 28, 2025131.44136.94127.21136.05136.058.23%1,739,945
Jan 27, 2025151.50154.57123.80125.70125.70-28.04%2,899,145
Jan 24, 2025178.00180.56174.25174.68174.68-1.12%600,800
Jan 23, 2025174.01179.31173.43176.65176.65-0.38%593,200
Jan 22, 2025180.39187.90175.08177.33177.334.68%865,833
Jan 21, 2025172.64172.64164.76169.40169.403.04%503,819
Jan 20, 2025164.26166.20163.56164.41164.410.34%148,600
Jan 17, 2025161.44165.11158.99163.86163.862.82%539,410
Jan 16, 2025158.95166.17157.93159.37159.373.58%737,400
Jan 15, 2025152.18155.13148.25153.86153.863.96%700,300
Jan 14, 2025147.44150.61145.78148.00148.002.43%587,197
Jan 13, 2025144.00147.07138.48144.49144.49-3.38%652,907
Jan 10, 2025146.99151.25142.79149.55149.550.97%665,900
Jan 9, 2025146.70148.93146.15148.11148.110.47%169,449
Jan 8, 2025141.17148.59140.65147.42147.424.58%654,600
Jan 7, 2025142.05145.70138.84140.97140.97-0.48%549,940
Jan 6, 2025143.27144.78140.75141.65141.651.21%558,384
Jan 3, 2025135.38140.07135.38139.95139.954.25%372,714
Jan 2, 2025133.51136.53130.72134.25134.251.20%315,800
Dec 31, 2024135.12135.12131.75132.66132.66-1.59%404,400
Dec 30, 2024133.80137.08132.57134.80134.80-1.68%261,100
Dec 27, 2024139.41141.00135.88137.10137.10-2.02%330,214
Dec 24, 2024140.89142.70139.31139.92139.92-0.26%226,612
Dec 23, 2024138.01141.99138.01140.29140.292.45%629,900
Dec 20, 2024130.24140.58129.14136.94136.942.16%1,261,600
Dec 19, 2024133.82137.61132.31134.04134.040.89%455,022
Dec 18, 2024141.37142.32132.35132.86132.86-5.10%698,500
Dec 17, 2024139.58143.49136.20140.00140.00-0.76%483,432
Dec 16, 2024142.28143.06139.00141.07141.07-0.11%481,500
Dec 13, 2024133.39141.42133.39141.22141.229.12%1,280,329
Dec 12, 2024125.85131.08125.75129.42129.421.60%737,900
Dec 11, 2024125.80128.54124.43127.38127.382.10%729,740
Dec 10, 2024128.89131.24124.56124.76124.76-2.74%792,400
Dec 9, 2024132.87133.10125.78128.28128.28-4.46%928,244
Dec 6, 2024130.18135.80129.99134.27134.273.88%835,300
Dec 5, 2024125.82130.08125.38129.25129.252.69%626,400
Dec 4, 2024127.00128.83123.82125.87125.870.04%587,000
Dec 3, 2024119.35126.00118.64125.82125.825.38%888,100
Dec 2, 2024120.43122.25119.24119.40119.40-0.81%594,300
Nov 29, 2024118.43120.63117.87120.37120.371.26%390,730
Nov 28, 2024116.38119.34116.28118.87118.871.86%209,029
Nov 27, 2024121.70121.70114.14116.70116.70-4.33%989,600
Nov 26, 2024120.66122.29120.13121.98121.981.90%634,000
Nov 25, 2024125.63127.38118.65119.71119.71-3.88%1,125,900
Nov 22, 2024127.81127.92120.95124.54124.54-2.59%906,009
Nov 21, 2024123.50130.00123.49127.85127.855.15%1,459,731
Nov 20, 2024122.97123.99118.68121.59121.590.34%643,521
Nov 19, 2024117.25121.96116.77121.18121.182.97%559,200
Nov 18, 2024118.20121.34117.37117.69117.691.68%808,229
Nov 15, 2024110.80116.20109.62115.75115.752.14%796,626
Nov 14, 2024116.27116.51113.14113.32113.32-1.44%738,419
Nov 13, 2024116.55119.37114.72114.98114.98-1.91%891,000
Nov 12, 2024116.56117.68115.07117.22117.22-0.58%908,929
Nov 11, 2024121.22122.46116.00117.90117.90-1.37%1,078,100
Nov 8, 2024117.69120.16116.44119.54119.541.04%532,743
Nov 7, 2024113.65118.68110.90118.31118.314.76%881,600
Nov 6, 2024109.00113.24108.42112.93112.937.87%679,039
Nov 5, 2024102.80105.69102.13104.69104.694.09%756,121
Nov 4, 202498.30101.6298.22100.58100.582.62%823,400
Nov 1, 202495.2999.7895.1398.0198.012.87%640,216
Oct 31, 202496.0296.6893.6095.2895.28-1.75%869,200
Oct 30, 202496.4598.5594.2496.9896.98-0.39%574,715
Oct 29, 202497.2897.9095.3697.3697.36-0.33%717,600
Oct 28, 202497.5798.1196.0097.6897.681.30%1,274,600
Oct 25, 202494.5097.1193.5796.4396.432.60%1,397,913
Oct 24, 202486.8194.7686.6193.9993.9918.27%2,224,610
Oct 23, 202476.6979.8476.6079.4779.472.62%720,309
Oct 22, 202477.6078.8877.0277.4477.44-1.19%556,036
Oct 21, 202479.0279.7177.9778.3778.37-1.82%468,341
Oct 18, 202480.4181.5979.7679.8279.82-0.56%348,700
Oct 17, 202482.7383.0379.7280.2780.27-0.05%509,500
Oct 16, 202485.1885.2080.0780.3180.31-4.68%692,110
Oct 15, 202486.8188.0582.4184.2584.25-2.89%869,737
Oct 11, 202484.7887.7884.6986.7686.763.04%913,638
Oct 10, 202478.8484.2078.7384.2084.205.74%773,844
Oct 9, 202477.3580.5376.6179.6379.634.72%864,124
Oct 8, 202474.9576.4074.5376.0476.042.74%729,000
Oct 7, 202472.8874.5472.6274.0174.011.26%529,044
Oct 4, 202471.4973.4070.9473.0973.094.73%757,817
Oct 3, 202467.7869.8267.7569.7969.792.74%427,643
Oct 2, 202466.6568.2566.0267.9367.931.42%344,419
Oct 1, 202468.6169.1366.4166.9866.98-3.12%450,900
Sep 30, 202467.9669.3967.8269.1469.140.07%419,000
Sep 27, 202470.1370.2168.3869.0969.09-1.53%352,400