Celestica Inc. (TSX:CLS)
Canada · Delayed Price · Currency is CAD 422.88
+7.11 (1.71%)
At close: Dec 24, 2025
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 456.00 | 466.99 | 447.50 | 462.57 | 462.57 | 1.88% | 467,978 |
| Nov 24, 2025 | 400.00 | 456.96 | 398.84 | 454.05 | 454.05 | 14.95% | 941,152 |
| Nov 21, 2025 | 390.00 | 401.00 | 372.00 | 394.99 | 394.99 | -0.76% | 717,031 |
| Nov 20, 2025 | 462.17 | 464.94 | 393.21 | 398.02 | 398.02 | -9.50% | 900,339 |
| Nov 19, 2025 | 422.79 | 460.00 | 422.79 | 439.81 | 439.81 | 4.90% | 631,344 |
| Nov 18, 2025 | 425.77 | 438.00 | 417.89 | 419.27 | 419.27 | -3.50% | 452,278 |
| Nov 17, 2025 | 428.08 | 454.33 | 420.00 | 434.46 | 434.46 | -0.12% | 451,577 |
| Nov 14, 2025 | 389.52 | 436.71 | 386.78 | 435.00 | 435.00 | 5.91% | 661,388 |
| Nov 13, 2025 | 459.22 | 460.85 | 397.09 | 410.71 | 410.71 | -12.28% | 962,368 |
| Nov 12, 2025 | 472.09 | 474.00 | 460.76 | 468.18 | 468.18 | 0.71% | 584,621 |
| Nov 11, 2025 | 478.66 | 478.74 | 459.46 | 464.87 | 464.87 | -3.75% | 481,214 |
| Nov 10, 2025 | 477.60 | 485.05 | 471.18 | 482.98 | 482.98 | 6.95% | 1,113,035 |
| Nov 7, 2025 | 464.02 | 465.00 | 427.00 | 451.60 | 451.60 | -6.18% | 1,203,427 |
| Nov 6, 2025 | 498.01 | 509.88 | 470.50 | 481.35 | 481.35 | -3.19% | 577,261 |
| Nov 5, 2025 | 473.83 | 512.83 | 470.85 | 497.19 | 497.19 | 5.11% | 804,799 |
| Nov 4, 2025 | 468.00 | 490.91 | 465.30 | 473.03 | 473.03 | -3.58% | 740,518 |
| Nov 3, 2025 | 484.40 | 492.41 | 469.39 | 490.61 | 490.61 | 1.60% | 628,432 |
| Oct 31, 2025 | 488.33 | 505.86 | 468.29 | 482.87 | 482.87 | 1.47% | 652,644 |
| Oct 30, 2025 | 464.53 | 487.26 | 461.89 | 475.87 | 475.87 | 0.80% | 627,496 |
| Oct 29, 2025 | 473.89 | 486.92 | 462.75 | 472.09 | 472.09 | 3.96% | 639,552 |
| Oct 28, 2025 | 484.15 | 496.88 | 438.72 | 454.11 | 454.11 | 7.28% | 863,178 |
| Oct 27, 2025 | 430.00 | 439.30 | 422.50 | 423.31 | 423.31 | 1.88% | 1,098,252 |
| Oct 24, 2025 | 413.05 | 421.89 | 410.00 | 415.50 | 415.50 | 4.97% | 695,038 |
| Oct 23, 2025 | 377.53 | 397.76 | 377.53 | 395.83 | 395.83 | 4.50% | 624,143 |
| Oct 22, 2025 | 383.49 | 391.58 | 367.52 | 378.79 | 378.79 | 1.97% | 680,323 |
| Oct 21, 2025 | 384.50 | 385.18 | 367.00 | 371.47 | 371.47 | -3.30% | 544,849 |
| Oct 20, 2025 | 399.29 | 402.18 | 377.00 | 384.13 | 384.13 | -1.27% | 785,389 |
| Oct 17, 2025 | 385.27 | 402.00 | 381.22 | 389.08 | 389.08 | -1.12% | 630,154 |
| Oct 16, 2025 | 409.78 | 415.63 | 388.15 | 393.49 | 393.49 | 3.65% | 771,179 |