Celestica Inc. (TSX:CLS)
Canada
· Delayed Price · Currency is CAD 118.36
-2.55 (-2.11%)
Mar 28, 2025, 4:00 PM EST
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 119.70 | 123.74 | 116.73 | 118.36 | 118.36 | -2.11% | 829,623 |
| Mar 27, 2025 | 122.62 | 123.65 | 117.50 | 120.91 | 120.91 | -3.50% | 862,900 |
| Mar 26, 2025 | 137.43 | 137.44 | 124.47 | 125.30 | 125.30 | -9.90% | 1,037,824 |
| Mar 25, 2025 | 142.50 | 143.00 | 135.07 | 139.07 | 139.07 | -2.82% | 848,400 |
| Mar 24, 2025 | 143.49 | 145.15 | 141.48 | 143.10 | 143.10 | 3.94% | 823,894 |
| Mar 21, 2025 | 135.77 | 138.53 | 131.71 | 137.67 | 137.67 | 0.50% | 811,316 |
| Mar 20, 2025 | 131.99 | 141.50 | 131.01 | 136.98 | 136.98 | 3.95% | 917,700 |
| Mar 19, 2025 | 125.00 | 133.25 | 123.39 | 131.78 | 131.78 | 5.28% | 552,700 |
| Mar 18, 2025 | 129.70 | 129.75 | 123.23 | 125.17 | 125.17 | -4.51% | 895,000 |
| Mar 17, 2025 | 131.68 | 132.75 | 127.48 | 131.08 | 131.08 | -0.44% | 637,101 |
| Mar 14, 2025 | 128.61 | 132.79 | 125.00 | 131.66 | 131.66 | 5.48% | 774,032 |
| Mar 13, 2025 | 128.25 | 129.54 | 123.00 | 124.82 | 124.82 | -3.08% | 826,544 |
| Mar 12, 2025 | 132.86 | 133.48 | 126.76 | 128.78 | 128.78 | 3.23% | 1,183,700 |
| Mar 11, 2025 | 118.12 | 125.50 | 116.73 | 124.75 | 124.75 | 6.45% | 1,069,447 |
| Mar 10, 2025 | 119.23 | 121.88 | 113.19 | 117.19 | 117.19 | -6.83% | 1,037,900 |
| Mar 7, 2025 | 118.09 | 125.84 | 115.81 | 125.78 | 125.78 | 7.65% | 1,299,600 |
| Mar 6, 2025 | 124.72 | 124.84 | 115.97 | 116.84 | 116.84 | -10.39% | 1,301,615 |
| Mar 5, 2025 | 131.17 | 131.84 | 126.47 | 130.38 | 130.38 | -0.13% | 855,900 |
| Mar 4, 2025 | 129.90 | 135.43 | 124.81 | 130.55 | 130.55 | -2.93% | 1,849,300 |
| Mar 3, 2025 | 156.58 | 157.38 | 131.91 | 134.49 | 134.49 | -12.95% | 1,890,000 |
| Feb 28, 2025 | 149.29 | 156.50 | 148.32 | 154.49 | 154.49 | -0.94% | 8,782,321 |
| Feb 27, 2025 | 167.75 | 169.10 | 154.03 | 155.95 | 155.95 | -2.61% | 1,457,567 |
| Feb 26, 2025 | 158.00 | 165.56 | 157.82 | 160.13 | 160.13 | 5.47% | 1,542,400 |
| Feb 25, 2025 | 152.07 | 159.45 | 146.41 | 151.82 | 151.82 | -3.98% | 1,494,205 |
| Feb 24, 2025 | 170.58 | 172.70 | 154.99 | 158.11 | 158.11 | -6.85% | 1,397,100 |
| Feb 21, 2025 | 182.08 | 184.68 | 168.87 | 169.73 | 169.73 | -4.20% | 1,053,830 |
| Feb 20, 2025 | 185.07 | 185.71 | 172.33 | 177.17 | 177.17 | -5.41% | 1,077,307 |
| Feb 19, 2025 | 185.89 | 192.98 | 181.97 | 187.31 | 187.31 | -0.21% | 716,840 |
| Feb 18, 2025 | 193.10 | 195.35 | 184.42 | 187.71 | 187.71 | 0.18% | 762,100 |
| Feb 14, 2025 | 181.93 | 188.14 | 175.48 | 187.37 | 187.37 | 1.73% | 667,000 |
| Feb 13, 2025 | 187.04 | 193.05 | 181.38 | 184.19 | 184.19 | -0.30% | 790,036 |
| Feb 12, 2025 | 177.51 | 187.20 | 175.64 | 184.74 | 184.74 | 2.09% | 669,110 |
| Feb 11, 2025 | 181.33 | 183.86 | 178.26 | 180.96 | 180.96 | -2.88% | 621,301 |
| Feb 10, 2025 | 179.54 | 190.10 | 179.17 | 186.33 | 186.33 | 0.58% | 887,400 |
| Feb 7, 2025 | 191.75 | 200.18 | 184.02 | 185.26 | 185.26 | -2.85% | 938,202 |
| Feb 6, 2025 | 195.00 | 195.00 | 181.99 | 190.70 | 190.70 | -7.26% | 1,176,651 |
| Feb 5, 2025 | 192.17 | 206.57 | 188.86 | 205.62 | 205.62 | 8.78% | 1,459,644 |
| Feb 4, 2025 | 176.23 | 190.75 | 173.33 | 189.03 | 189.03 | 7.34% | 1,059,712 |
| Feb 3, 2025 | 159.62 | 183.93 | 159.51 | 176.11 | 176.11 | -1.85% | 1,052,800 |
| Jan 31, 2025 | 171.79 | 194.05 | 169.42 | 179.43 | 179.43 | 8.23% | 1,888,100 |
| Jan 30, 2025 | 167.77 | 169.48 | 159.58 | 165.78 | 165.78 | 14.34% | 1,685,000 |
| Jan 29, 2025 | 140.97 | 148.16 | 139.90 | 144.99 | 144.99 | 6.57% | 1,400,031 |
| Jan 28, 2025 | 131.44 | 136.94 | 127.21 | 136.05 | 136.05 | 8.23% | 1,739,945 |
| Jan 27, 2025 | 151.50 | 154.57 | 123.80 | 125.70 | 125.70 | -28.04% | 2,899,145 |
| Jan 24, 2025 | 178.00 | 180.56 | 174.25 | 174.68 | 174.68 | -1.12% | 600,800 |
| Jan 23, 2025 | 174.01 | 179.31 | 173.43 | 176.65 | 176.65 | -0.38% | 593,200 |
| Jan 22, 2025 | 180.39 | 187.90 | 175.08 | 177.33 | 177.33 | 4.68% | 865,833 |
| Jan 21, 2025 | 172.64 | 172.64 | 164.76 | 169.40 | 169.40 | 3.04% | 503,819 |
| Jan 20, 2025 | 164.26 | 166.20 | 163.56 | 164.41 | 164.41 | 0.34% | 148,600 |
| Jan 17, 2025 | 161.44 | 165.11 | 158.99 | 163.86 | 163.86 | 2.82% | 539,410 |