Skip to main content
logo
Celestica Inc. (TSX:CLS)
Canada flag Canada · Delayed Price · Currency is CAD
267.28
+5.86 (2.24%)
Aug 25, 2025, 4:00 PM EDT

Celestica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025260.54268.49258.02267.28267.282.24%485,029
Aug 22, 2025252.95262.98250.02261.42261.423.62%843,139
Aug 21, 2025254.20255.79249.63252.29252.29-0.59%506,100
Aug 20, 2025250.72254.36240.49253.78253.78-0.88%1,181,744
Aug 19, 2025269.00269.21253.14256.04256.04-4.83%934,400
Aug 18, 2025269.02272.00264.29269.04269.04-0.45%510,600
Aug 15, 2025270.82270.90261.15270.25270.25-0.50%676,100
Aug 14, 2025275.42276.85265.20271.62271.62-3.41%1,004,728
Aug 13, 2025297.36301.19277.62281.21281.21-4.43%1,213,631
Aug 12, 2025285.98294.55283.65294.26294.264.24%727,700
Aug 11, 2025286.42291.54280.67282.29282.29-1.25%763,000
Aug 8, 2025277.94287.65277.35285.87285.873.40%890,800
Aug 7, 2025277.00282.32272.20276.47276.471.22%928,305
Aug 6, 2025268.86273.55263.50273.15273.150.86%868,700
Aug 5, 2025280.83282.94264.13270.83270.830.74%972,300
Aug 1, 2025260.38273.90260.16268.85268.85-2.95%1,141,100
Jul 31, 2025287.87291.78275.45277.01277.01-1.06%1,094,500
Jul 30, 2025283.45296.00274.52279.97279.970.58%1,362,400
Jul 29, 2025252.40287.39252.00278.36278.3616.92%1,813,500
Jul 28, 2025232.30238.45231.00238.07238.072.05%776,600
Jul 25, 2025225.10233.45225.10233.29233.294.24%680,000
Jul 24, 2025237.48237.48220.49223.81223.81-2.42%902,211
Jul 23, 2025215.30229.55215.30229.37229.377.52%1,168,600
Jul 22, 2025219.81220.00209.50213.32213.32-4.38%1,277,200
Jul 21, 2025215.60225.13212.38223.09223.091.50%955,945
Jul 18, 2025220.85222.36212.00219.79219.79-1.78%1,074,105
Jul 17, 2025220.08223.86217.32223.78223.782.15%659,914
Jul 16, 2025220.48221.60213.86219.06219.06-0.52%839,100
Jul 15, 2025226.47226.81217.98220.20220.20-0.87%661,600
Jul 14, 2025219.31223.18216.50222.13222.130.79%467,400
Jul 11, 2025214.88221.96214.59220.38220.381.56%301,700
Jul 10, 2025222.49223.86209.50217.00217.00-1.50%882,000
Jul 9, 2025214.00224.36212.75220.31220.313.39%846,923
Jul 8, 2025213.39216.05208.63213.08213.081.24%994,218
Jul 7, 2025215.45217.00210.15210.47210.47-3.36%708,600
Jul 4, 2025217.66219.48216.64217.78217.78-0.16%138,434
Jul 3, 2025211.75218.23210.19218.12218.123.62%578,700
Jul 2, 2025204.00211.04200.99210.49210.49-1.07%873,700
Jun 30, 2025211.84214.42207.61212.76212.761.78%684,200
Jun 27, 2025205.27212.30204.26209.03209.031.99%768,137
Jun 26, 2025205.50208.66204.05204.95204.950.23%629,600
Jun 25, 2025200.00209.06199.93204.47204.473.59%1,129,943
Jun 24, 2025189.12197.67186.48197.38197.385.38%815,814
Jun 23, 2025184.01187.55180.23187.30187.300.76%756,639
Jun 20, 2025189.89191.12183.70185.88185.88-1.10%793,435
Jun 19, 2025186.81189.89186.49187.94187.940.64%318,500
Jun 18, 2025183.52191.36181.28186.74186.743.39%1,145,500
Jun 17, 2025173.91183.27173.91180.61180.613.72%702,100
Jun 16, 2025173.14179.98172.30174.13174.132.27%988,112
Jun 13, 2025173.22176.36169.56170.26170.26-4.31%751,026