Celestica Inc. (TSX: CLS)
Canada
· Delayed Price · Currency is CAD 136.94
+2.90 (2.16%)
Dec 20, 2024, 4:00 PM EST
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 130.24 | 140.58 | 129.14 | 136.94 | 136.94 | 2.16% | 1,261,574 |
| Dec 19, 2024 | 133.82 | 137.61 | 132.31 | 134.04 | 134.04 | 0.89% | 455,022 |
| Dec 18, 2024 | 141.37 | 142.32 | 132.35 | 132.86 | 132.86 | -5.10% | 698,500 |
| Dec 17, 2024 | 139.58 | 143.49 | 136.20 | 140.00 | 140.00 | -0.76% | 483,432 |
| Dec 16, 2024 | 142.28 | 143.06 | 139.00 | 141.07 | 141.07 | -0.11% | 481,500 |
| Dec 13, 2024 | 133.39 | 141.42 | 133.39 | 141.22 | 141.22 | 9.12% | 1,280,329 |
| Dec 12, 2024 | 125.85 | 131.08 | 125.75 | 129.42 | 129.42 | 1.60% | 737,900 |
| Dec 11, 2024 | 125.80 | 128.54 | 124.43 | 127.38 | 127.38 | 2.10% | 729,740 |
| Dec 10, 2024 | 128.89 | 131.24 | 124.56 | 124.76 | 124.76 | -2.74% | 792,400 |
| Dec 9, 2024 | 132.87 | 133.10 | 125.78 | 128.28 | 128.28 | -4.46% | 928,244 |
| Dec 6, 2024 | 130.18 | 135.80 | 129.99 | 134.27 | 134.27 | 3.88% | 835,300 |
| Dec 5, 2024 | 125.82 | 130.08 | 125.38 | 129.25 | 129.25 | 2.69% | 626,400 |
| Dec 4, 2024 | 127.00 | 128.83 | 123.82 | 125.87 | 125.87 | 0.04% | 587,000 |
| Dec 3, 2024 | 119.35 | 126.00 | 118.64 | 125.82 | 125.82 | 5.38% | 888,100 |
| Dec 2, 2024 | 120.43 | 122.25 | 119.24 | 119.40 | 119.40 | -0.81% | 594,300 |
| Nov 29, 2024 | 118.43 | 120.63 | 117.87 | 120.37 | 120.37 | 1.26% | 390,730 |
| Nov 28, 2024 | 116.38 | 119.34 | 116.28 | 118.87 | 118.87 | 1.86% | 209,029 |
| Nov 27, 2024 | 121.70 | 121.70 | 114.14 | 116.70 | 116.70 | -4.33% | 989,600 |
| Nov 26, 2024 | 120.66 | 122.29 | 120.13 | 121.98 | 121.98 | 1.90% | 634,000 |
| Nov 25, 2024 | 125.63 | 127.38 | 118.65 | 119.71 | 119.71 | -3.88% | 1,125,900 |
| Nov 22, 2024 | 127.81 | 127.92 | 120.95 | 124.54 | 124.54 | -2.59% | 906,009 |
| Nov 21, 2024 | 123.50 | 130.00 | 123.49 | 127.85 | 127.85 | 5.15% | 1,459,731 |
| Nov 20, 2024 | 122.97 | 123.99 | 118.68 | 121.59 | 121.59 | 0.34% | 643,521 |
| Nov 19, 2024 | 117.25 | 121.96 | 116.77 | 121.18 | 121.18 | 2.97% | 559,200 |
| Nov 18, 2024 | 118.20 | 121.34 | 117.37 | 117.69 | 117.69 | 1.68% | 808,229 |
| Nov 15, 2024 | 110.80 | 116.20 | 109.62 | 115.75 | 115.75 | 2.14% | 796,626 |
| Nov 14, 2024 | 116.27 | 116.51 | 113.14 | 113.32 | 113.32 | -1.44% | 738,419 |
| Nov 13, 2024 | 116.55 | 119.37 | 114.72 | 114.98 | 114.98 | -1.91% | 891,000 |
| Nov 12, 2024 | 116.56 | 117.68 | 115.07 | 117.22 | 117.22 | -0.58% | 908,929 |
| Nov 11, 2024 | 121.22 | 122.46 | 116.00 | 117.90 | 117.90 | -1.37% | 1,078,100 |
| Nov 8, 2024 | 117.69 | 120.16 | 116.44 | 119.54 | 119.54 | 1.04% | 532,743 |
| Nov 7, 2024 | 113.65 | 118.68 | 110.90 | 118.31 | 118.31 | 4.76% | 881,600 |
| Nov 6, 2024 | 109.00 | 113.24 | 108.42 | 112.93 | 112.93 | 7.87% | 679,039 |
| Nov 5, 2024 | 102.80 | 105.69 | 102.13 | 104.69 | 104.69 | 4.09% | 756,121 |
| Nov 4, 2024 | 98.30 | 101.62 | 98.22 | 100.58 | 100.58 | 2.62% | 823,400 |
| Nov 1, 2024 | 95.29 | 99.78 | 95.13 | 98.01 | 98.01 | 2.87% | 640,216 |
| Oct 31, 2024 | 96.02 | 96.68 | 93.60 | 95.28 | 95.28 | -1.75% | 869,200 |
| Oct 30, 2024 | 96.45 | 98.55 | 94.24 | 96.98 | 96.98 | -0.39% | 574,715 |
| Oct 29, 2024 | 97.28 | 97.90 | 95.36 | 97.36 | 97.36 | -0.33% | 717,600 |
| Oct 28, 2024 | 97.57 | 98.11 | 96.00 | 97.68 | 97.68 | 1.30% | 1,274,600 |
| Oct 25, 2024 | 94.50 | 97.11 | 93.57 | 96.43 | 96.43 | 2.60% | 1,397,913 |
| Oct 24, 2024 | 86.81 | 94.76 | 86.61 | 93.99 | 93.99 | 18.27% | 2,224,610 |
| Oct 23, 2024 | 76.69 | 79.84 | 76.60 | 79.47 | 79.47 | 2.62% | 720,309 |
| Oct 22, 2024 | 77.60 | 78.88 | 77.02 | 77.44 | 77.44 | -1.19% | 556,036 |
| Oct 21, 2024 | 79.02 | 79.71 | 77.97 | 78.37 | 78.37 | -1.82% | 468,341 |
| Oct 18, 2024 | 80.41 | 81.59 | 79.76 | 79.82 | 79.82 | -0.56% | 348,700 |
| Oct 17, 2024 | 82.73 | 83.03 | 79.72 | 80.27 | 80.27 | -0.05% | 509,500 |
| Oct 16, 2024 | 85.18 | 85.20 | 80.07 | 80.31 | 80.31 | -4.68% | 692,110 |
| Oct 15, 2024 | 86.81 | 88.05 | 82.41 | 84.25 | 84.25 | -2.89% | 869,737 |
| Oct 11, 2024 | 84.78 | 87.78 | 84.69 | 86.76 | 86.76 | 3.04% | 913,638 |
| Oct 10, 2024 | 78.84 | 84.20 | 78.73 | 84.20 | 84.20 | 5.74% | 773,844 |
| Oct 9, 2024 | 77.35 | 80.53 | 76.61 | 79.63 | 79.63 | 4.72% | 864,124 |
| Oct 8, 2024 | 74.95 | 76.40 | 74.53 | 76.04 | 76.04 | 2.74% | 729,000 |
| Oct 7, 2024 | 72.88 | 74.54 | 72.62 | 74.01 | 74.01 | 1.26% | 529,044 |
| Oct 4, 2024 | 71.49 | 73.40 | 70.94 | 73.09 | 73.09 | 4.73% | 757,817 |
| Oct 3, 2024 | 67.78 | 69.82 | 67.75 | 69.79 | 69.79 | 2.74% | 427,643 |
| Oct 2, 2024 | 66.65 | 68.25 | 66.02 | 67.93 | 67.93 | 1.42% | 344,419 |
| Oct 1, 2024 | 68.61 | 69.13 | 66.41 | 66.98 | 66.98 | -3.12% | 450,900 |
| Sep 30, 2024 | 67.96 | 69.39 | 67.82 | 69.14 | 69.14 | 0.07% | 419,000 |
| Sep 27, 2024 | 70.13 | 70.21 | 68.38 | 69.09 | 69.09 | -1.53% | 352,400 |
| Sep 26, 2024 | 70.10 | 72.08 | 69.01 | 70.16 | 70.16 | 2.56% | 496,529 |
| Sep 25, 2024 | 67.18 | 68.44 | 67.18 | 68.41 | 68.41 | 1.85% | 569,300 |
| Sep 24, 2024 | 66.94 | 67.88 | 66.05 | 67.17 | 67.17 | 0.22% | 303,008 |
| Sep 23, 2024 | 66.22 | 67.06 | 65.91 | 67.02 | 67.02 | 1.35% | 927,000 |
| Sep 20, 2024 | 66.71 | 67.50 | 65.35 | 66.13 | 66.13 | -1.86% | 708,300 |
| Sep 19, 2024 | 66.53 | 67.50 | 65.66 | 67.38 | 67.38 | 5.61% | 572,918 |
| Sep 18, 2024 | 64.04 | 65.41 | 63.48 | 63.80 | 63.80 | -0.16% | 465,818 |
| Sep 17, 2024 | 63.97 | 64.80 | 62.76 | 63.90 | 63.90 | 1.93% | 515,146 |
| Sep 16, 2024 | 61.34 | 62.80 | 60.45 | 62.69 | 62.69 | 0.56% | 455,600 |
| Sep 13, 2024 | 62.03 | 62.85 | 61.75 | 62.34 | 62.34 | 0.79% | 520,327 |
| Sep 12, 2024 | 61.51 | 63.72 | 61.30 | 61.85 | 61.85 | 0.62% | 777,009 |
| Sep 11, 2024 | 59.20 | 61.52 | 58.24 | 61.47 | 61.47 | 3.94% | 1,067,427 |
| Sep 10, 2024 | 57.67 | 59.25 | 56.64 | 59.14 | 59.14 | 2.37% | 571,531 |
| Sep 9, 2024 | 57.98 | 59.78 | 57.23 | 57.77 | 57.77 | 3.81% | 1,267,449 |
| Sep 6, 2024 | 61.67 | 61.67 | 55.10 | 55.65 | 55.65 | -10.24% | 1,190,800 |
| Sep 5, 2024 | 61.79 | 63.55 | 61.36 | 62.00 | 62.00 | -1.63% | 504,534 |
| Sep 4, 2024 | 62.02 | 63.19 | 60.90 | 63.03 | 63.03 | 0.11% | 1,021,710 |
| Sep 3, 2024 | 67.67 | 67.99 | 62.82 | 62.96 | 62.96 | -8.25% | 812,300 |
| Aug 30, 2024 | 69.04 | 69.08 | 66.94 | 68.62 | 68.62 | 0.65% | 520,305 |
| Aug 29, 2024 | 67.50 | 70.34 | 67.50 | 68.18 | 68.18 | 1.16% | 617,225 |
| Aug 28, 2024 | 67.06 | 67.59 | 65.30 | 67.40 | 67.40 | -0.46% | 670,002 |
| Aug 27, 2024 | 68.01 | 69.35 | 67.45 | 67.71 | 67.71 | -1.63% | 523,906 |
| Aug 26, 2024 | 71.42 | 71.43 | 68.68 | 68.83 | 68.83 | -4.18% | 512,800 |
| Aug 23, 2024 | 72.49 | 73.78 | 71.67 | 71.83 | 71.83 | 0.21% | 550,223 |
| Aug 22, 2024 | 73.41 | 73.45 | 71.64 | 71.68 | 71.68 | -1.81% | 473,900 |
| Aug 21, 2024 | 73.62 | 73.62 | 72.53 | 73.00 | 73.00 | -0.79% | 424,505 |
| Aug 20, 2024 | 74.29 | 75.43 | 73.55 | 73.58 | 73.58 | -0.24% | 380,700 |
| Aug 19, 2024 | 74.53 | 74.94 | 72.68 | 73.76 | 73.76 | -1.57% | 405,800 |
| Aug 16, 2024 | 76.00 | 76.40 | 74.48 | 74.94 | 74.94 | -2.57% | 615,700 |
| Aug 15, 2024 | 73.07 | 77.69 | 73.00 | 76.92 | 76.92 | 7.34% | 1,017,049 |
| Aug 14, 2024 | 71.16 | 71.81 | 69.65 | 71.66 | 71.66 | 2.09% | 595,900 |
| Aug 13, 2024 | 68.46 | 70.80 | 68.31 | 70.19 | 70.19 | 3.86% | 788,504 |
| Aug 12, 2024 | 65.77 | 68.34 | 65.70 | 67.58 | 67.58 | 3.24% | 567,600 |
| Aug 9, 2024 | 63.32 | 65.58 | 63.32 | 65.46 | 65.46 | 3.18% | 768,800 |
| Aug 8, 2024 | 62.32 | 63.84 | 60.76 | 63.44 | 63.44 | 3.78% | 1,146,500 |
| Aug 7, 2024 | 66.02 | 66.81 | 60.62 | 61.13 | 61.13 | -5.69% | 1,212,924 |
| Aug 6, 2024 | 64.72 | 65.71 | 62.79 | 64.82 | 64.82 | 0.89% | 713,741 |
| Aug 2, 2024 | 65.62 | 65.74 | 63.05 | 64.25 | 64.25 | -8.00% | 1,509,500 |
| Aug 1, 2024 | 71.23 | 74.69 | 68.90 | 69.84 | 69.84 | -3.55% | 1,081,900 |
| Jul 31, 2024 | 71.98 | 73.47 | 71.40 | 72.41 | 72.41 | 6.88% | 993,607 |