Celestica Inc. (TSX:CLS)
Canada · Delayed Price · Currency is CAD 419.62
+18.73 (4.67%)
At close: Feb 6, 2026
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 415.00 | 431.00 | 413.73 | 419.62 | 419.62 | 4.67% | 752,587 |
| Feb 5, 2026 | 374.50 | 413.71 | 373.42 | 400.89 | 400.89 | 6.48% | 1,032,073 |
| Feb 4, 2026 | 396.97 | 396.97 | 364.39 | 376.51 | 376.51 | -7.16% | 790,983 |
| Feb 3, 2026 | 399.68 | 410.25 | 385.50 | 405.55 | 405.55 | 4.03% | 717,273 |
| Feb 2, 2026 | 386.60 | 403.46 | 380.44 | 389.83 | 389.83 | 1.88% | 786,009 |
| Jan 30, 2026 | 396.64 | 415.72 | 379.55 | 382.63 | 382.63 | -5.26% | 811,706 |
| Jan 29, 2026 | 446.86 | 450.99 | 386.33 | 403.89 | 403.89 | -13.54% | 1,560,158 |
| Jan 28, 2026 | 465.00 | 477.27 | 447.00 | 467.12 | 467.12 | 3.29% | 878,723 |
| Jan 27, 2026 | 426.11 | 458.54 | 426.11 | 452.26 | 452.26 | 7.05% | 600,425 |
| Jan 26, 2026 | 414.80 | 427.15 | 407.38 | 422.46 | 422.46 | 1.67% | 517,129 |
| Jan 23, 2026 | 400.00 | 417.44 | 380.88 | 415.53 | 415.53 | 3.81% | 595,551 |
| Jan 22, 2026 | 418.99 | 421.08 | 378.42 | 400.29 | 400.29 | -6.55% | 958,940 |
| Jan 21, 2026 | 431.64 | 441.00 | 410.12 | 428.35 | 428.35 | -0.16% | 663,994 |
| Jan 20, 2026 | 421.50 | 442.00 | 418.76 | 429.03 | 429.03 | -1.09% | 461,453 |
| Jan 19, 2026 | 428.00 | 436.00 | 418.26 | 433.77 | 433.77 | -0.53% | 100,671 |
| Jan 16, 2026 | 439.78 | 440.25 | 416.70 | 436.06 | 436.06 | 0.18% | 391,351 |
| Jan 15, 2026 | 435.12 | 448.42 | 429.11 | 435.29 | 435.29 | 1.17% | 408,667 |
| Jan 14, 2026 | 450.66 | 454.42 | 422.76 | 430.25 | 430.25 | -5.56% | 652,492 |
| Jan 13, 2026 | 438.00 | 463.50 | 435.00 | 455.59 | 455.59 | 4.33% | 558,744 |
| Jan 12, 2026 | 413.55 | 438.14 | 413.55 | 436.69 | 436.69 | 3.88% | 597,048 |
| Jan 9, 2026 | 407.95 | 423.90 | 402.70 | 420.38 | 420.38 | 5.12% | 538,636 |
| Jan 8, 2026 | 429.99 | 433.33 | 390.40 | 399.90 | 399.90 | -5.62% | 866,917 |
| Jan 7, 2026 | 410.00 | 430.96 | 410.00 | 423.71 | 423.71 | 0.60% | 431,390 |
| Jan 6, 2026 | 395.00 | 422.00 | 375.66 | 421.20 | 421.20 | 4.26% | 567,540 |
| Jan 5, 2026 | 420.67 | 427.97 | 395.01 | 403.99 | 403.99 | -2.58% | 505,193 |
| Jan 2, 2026 | 410.48 | 429.50 | 408.77 | 414.70 | 414.70 | 2.14% | 356,268 |
| Dec 31, 2025 | 411.39 | 416.30 | 405.15 | 406.01 | 406.01 | -0.98% | 237,157 |
| Dec 30, 2025 | 416.21 | 419.98 | 410.04 | 410.04 | 410.04 | -1.28% | 450,305 |
| Dec 29, 2025 | 406.30 | 421.50 | 401.39 | 415.37 | 415.37 | -1.78% | 282,828 |
| Dec 24, 2025 | 415.70 | 427.11 | 413.37 | 422.88 | 422.88 | 1.71% | 145,282 |
| Dec 23, 2025 | 415.03 | 424.12 | 413.19 | 415.77 | 415.77 | -1.41% | 337,937 |
| Dec 22, 2025 | 413.19 | 422.41 | 403.88 | 421.73 | 421.73 | 3.53% | 502,802 |
| Dec 19, 2025 | 378.48 | 407.37 | 378.48 | 407.37 | 407.37 | 9.21% | 4,131,041 |
| Dec 18, 2025 | 398.25 | 401.99 | 367.00 | 373.02 | 373.02 | -1.85% | 581,800 |
| Dec 17, 2025 | 401.71 | 408.48 | 367.19 | 380.07 | 380.07 | -4.21% | 882,064 |
| Dec 16, 2025 | 409.31 | 419.36 | 394.12 | 396.79 | 396.79 | -4.85% | 701,545 |
| Dec 15, 2025 | 427.76 | 430.00 | 412.00 | 417.01 | 417.01 | -1.13% | 556,429 |
| Dec 12, 2025 | 469.00 | 473.71 | 419.52 | 421.77 | 421.77 | -12.92% | 1,234,329 |
| Dec 11, 2025 | 470.50 | 484.50 | 451.00 | 484.37 | 484.37 | 0.59% | 719,814 |
| Dec 10, 2025 | 470.74 | 487.49 | 463.00 | 481.55 | 481.55 | 1.60% | 599,368 |
| Dec 9, 2025 | 467.50 | 477.32 | 460.00 | 473.96 | 473.96 | 0.30% | 444,575 |
| Dec 8, 2025 | 463.88 | 474.00 | 460.00 | 472.52 | 472.52 | 5.12% | 677,557 |
| Dec 5, 2025 | 448.65 | 455.00 | 444.69 | 449.52 | 449.52 | -0.13% | 270,158 |
| Dec 4, 2025 | 428.27 | 454.97 | 425.59 | 450.09 | 450.09 | 4.64% | 346,586 |
| Dec 3, 2025 | 424.00 | 438.64 | 416.80 | 430.15 | 430.15 | 1.04% | 333,298 |
| Dec 2, 2025 | 453.39 | 468.25 | 423.75 | 425.74 | 425.74 | -4.37% | 602,406 |
| Dec 1, 2025 | 468.29 | 469.62 | 443.65 | 445.21 | 445.21 | -7.27% | 551,637 |
| Nov 28, 2025 | 467.67 | 481.40 | 464.00 | 480.11 | 480.11 | 1.76% | 275,629 |
| Nov 27, 2025 | 466.01 | 473.10 | 466.01 | 471.80 | 471.80 | 0.97% | 69,741 |
| Nov 26, 2025 | 456.30 | 472.00 | 444.00 | 467.28 | 467.28 | 1.02% | 437,606 |