Celestica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	128.37	130.21	118.60	119.25	119.25	-4.62%	4,468,563
Feb 20, 2025	130.42	130.81	121.27	125.02	125.02	-4.99%	4,618,094
Feb 19, 2025	131.06	135.54	128.03	131.58	131.58	-0.54%	2,839,846
Feb 18, 2025	135.45	137.89	129.84	132.29	132.29	0.17%	3,555,172
Feb 14, 2025	128.89	132.89	123.81	132.06	132.06	1.76%	2,710,546
Feb 13, 2025	131.34	135.25	127.21	129.78	129.78	0.36%	3,855,849
Feb 12, 2025	124.00	131.16	122.29	129.32	129.32	2.16%	3,326,666
Feb 11, 2025	126.85	128.44	124.45	126.58	126.58	-2.80%	2,682,906
Feb 10, 2025	125.00	132.69	124.02	130.23	130.23	0.41%	3,369,346
Feb 7, 2025	134.35	140.03	128.78	129.70	129.70	-2.64%	5,205,726
Feb 6, 2025	136.00	136.01	127.01	133.22	133.22	-7.27%	9,273,246
Feb 5, 2025	135.05	144.27	132.25	143.67	143.67	8.86%	8,512,145
Feb 4, 2025	122.69	133.15	120.53	131.98	131.98	9.18%	5,376,001
Feb 3, 2025	110.80	126.15	109.00	120.88	120.88	-2.10%	8,356,530
Jan 31, 2025	118.00	133.67	116.60	123.47	123.47	8.16%	11,231,864
Jan 30, 2025	117.10	117.67	111.00	114.15	114.15	13.59%	10,280,587
Jan 29, 2025	98.23	102.61	97.83	100.49	100.49	6.36%	8,027,958
Jan 28, 2025	91.65	95.25	88.57	94.48	94.48	8.15%	8,526,863
Jan 27, 2025	105.63	107.73	86.12	87.36	87.36	-28.21%	17,004,711
Jan 24, 2025	124.15	126.01	121.42	121.69	121.69	-1.00%	2,410,214
Jan 23, 2025	121.09	124.61	120.41	122.92	122.92	-0.28%	2,734,477
Jan 22, 2025	123.81	131.23	121.86	123.27	123.27	4.38%	4,909,734
Jan 21, 2025	119.33	119.77	114.35	118.10	118.10	4.25%	3,684,567
Jan 17, 2025	112.00	114.19	109.50	113.28	113.28	2.31%	2,650,285
Jan 16, 2025	109.83	115.52	109.82	110.72	110.72	3.00%	3,476,874
Jan 15, 2025	106.48	108.25	103.50	107.50	107.50	4.26%	2,911,709
Jan 14, 2025	102.56	104.77	101.46	103.11	103.11	2.66%	2,401,274
Jan 13, 2025	100.00	102.10	96.07	100.44	100.44	-3.09%	2,711,160
Jan 10, 2025	101.97	104.92	99.17	103.64	103.64	1.14%	3,070,214
Jan 8, 2025	98.30	103.46	97.71	102.47	102.47	4.27%	2,648,710
Jan 7, 2025	98.78	101.72	96.73	98.27	98.27	-0.50%	2,110,923
Jan 6, 2025	99.76	101.09	98.24	98.76	98.76	1.90%	2,004,871
Jan 3, 2025	94.00	97.18	93.99	96.92	96.92	4.14%	1,100,988
Jan 2, 2025	92.83	94.63	90.31	93.07	93.07	0.83%	1,352,140
Dec 31, 2024	93.95	94.18	91.56	92.30	92.30	-1.62%	1,556,086
Dec 30, 2024	93.33	95.49	91.87	93.82	93.82	-1.35%	1,099,390
Dec 27, 2024	97.00	97.95	94.11	95.10	95.10	-3.21%	1,449,275
Dec 26, 2024	97.50	98.70	96.63	98.25	98.25	0.74%	863,443
Dec 24, 2024	98.03	99.26	96.83	97.53	97.53	0.01%	880,978
Dec 23, 2024	95.90	98.75	95.80	97.52	97.52	2.17%	1,512,388
Dec 20, 2024	90.21	98.05	89.52	95.45	95.45	2.58%	2,058,954
Dec 19, 2024	93.25	95.92	92.12	93.05	93.05	1.02%	1,701,361
Dec 18, 2024	99.43	99.60	91.52	92.11	92.11	-5.83%	2,639,157
Dec 17, 2024	98.01	100.44	95.22	97.81	97.81	-1.21%	1,561,274
Dec 16, 2024	99.96	100.51	97.64	99.01	99.01	-0.19%	2,110,642
Dec 13, 2024	93.87	99.34	93.87	99.20	99.20	9.00%	4,118,795
Dec 12, 2024	89.20	92.43	88.55	91.01	91.01	1.16%	1,447,212
Dec 11, 2024	88.88	90.88	88.08	89.97	89.97	2.24%	1,299,602
Dec 10, 2024	91.16	92.52	87.83	88.00	88.00	-2.68%	1,635,089
Dec 9, 2024	94.03	94.19	89.09	90.42	90.42	-4.68%	2,126,838
Dec 6, 2024	92.44	96.00	91.95	94.86	94.86	3.02%	2,271,641
Dec 5, 2024	89.55	92.57	89.28	92.08	92.08	2.85%	1,573,789
Dec 4, 2024	90.30	91.64	88.00	89.53	89.53	0.12%	1,923,773
Dec 3, 2024	84.88	89.54	84.51	89.42	89.42	5.25%	2,324,517
Dec 2, 2024	85.93	87.08	84.91	84.96	84.96	-0.33%	1,831,407
Nov 29, 2024	83.57	85.38	83.57	85.24	85.24	2.50%	1,006,790
Nov 27, 2024	86.38	86.71	81.29	83.16	83.16	-4.05%	3,868,549
Nov 26, 2024	85.60	86.95	85.06	86.67	86.67	1.25%	1,610,697
Nov 25, 2024	90.44	91.32	84.74	85.60	85.60	-3.99%	2,446,610
Nov 22, 2024	91.73	91.73	86.44	89.16	89.16	-2.49%	3,258,175
Nov 21, 2024	88.54	93.15	88.53	91.44	91.44	5.13%	3,552,144
Nov 20, 2024	87.80	88.68	84.71	86.98	86.98	0.18%	1,758,273
Nov 19, 2024	83.51	87.32	83.36	86.82	86.82	3.39%	2,234,151
Nov 18, 2024	84.40	86.40	83.41	83.97	83.97	2.18%	2,776,614
Nov 15, 2024	78.78	82.44	77.78	82.18	82.18	2.11%	3,182,154
Nov 14, 2024	83.00	83.16	80.48	80.48	80.48	-1.91%	2,331,906
Nov 13, 2024	83.84	85.41	81.93	82.05	82.05	-2.39%	2,377,820
Nov 12, 2024	83.09	84.38	82.56	84.06	84.06	-0.67%	1,794,232
Nov 11, 2024	87.17	87.99	83.30	84.63	84.63	-1.42%	2,552,542
Nov 8, 2024	85.07	86.36	83.70	85.85	85.85	0.61%	2,269,404
Nov 7, 2024	81.79	85.67	79.80	85.33	85.33	5.35%	3,783,934
Nov 6, 2024	78.96	81.07	77.78	81.00	81.00	7.10%	3,327,237
Nov 5, 2024	73.94	76.28	73.50	75.63	75.63	4.58%	2,877,285
Nov 4, 2024	71.15	73.18	70.72	72.32	72.32	2.99%	2,401,301
Nov 1, 2024	68.46	71.56	68.25	70.22	70.22	2.66%	2,233,184
Oct 31, 2024	69.09	69.60	67.30	68.40	68.40	-1.98%	1,541,870
Oct 30, 2024	69.55	70.81	67.66	69.78	69.78	-0.26%	2,080,797
Oct 29, 2024	70.20	70.39	68.64	69.96	69.96	-0.48%	2,089,790
Oct 28, 2024	70.19	70.72	69.11	70.30	70.30	1.33%	2,928,855
Oct 25, 2024	67.96	70.07	67.51	69.38	69.38	2.12%	3,806,459
Oct 24, 2024	62.70	68.44	62.60	67.94	67.94	18.22%	7,506,089
Oct 23, 2024	55.50	57.71	55.30	57.47	57.47	2.62%	3,585,942
Oct 22, 2024	56.36	57.08	55.62	56.00	56.00	-1.20%	2,006,234
Oct 21, 2024	57.19	57.66	56.26	56.68	56.68	-1.97%	2,340,482
Oct 18, 2024	58.41	59.13	57.76	57.82	57.82	-0.62%	1,410,291
Oct 17, 2024	60.05	60.22	57.76	58.18	58.18	-0.41%	2,143,445
Oct 16, 2024	61.74	61.98	58.19	58.42	58.42	-4.40%	2,954,195
Oct 15, 2024	63.15	64.00	59.65	61.11	61.11	-3.25%	3,359,328
Oct 14, 2024	64.19	64.56	62.63	63.16	63.16	0.16%	2,081,400
Oct 11, 2024	61.72	63.85	61.57	63.06	63.06	2.96%	3,898,745
Oct 10, 2024	57.50	61.27	57.11	61.25	61.25	5.42%	2,611,005
Oct 9, 2024	56.30	58.83	55.93	58.10	58.10	4.29%	2,876,550
Oct 8, 2024	54.96	55.97	54.52	55.71	55.71	2.54%	1,536,228
Oct 7, 2024	53.42	54.78	53.37	54.33	54.33	0.93%	1,153,917
Oct 4, 2024	52.74	54.06	52.25	53.83	53.83	4.59%	1,940,525
Oct 3, 2024	50.12	51.53	50.03	51.47	51.47	2.22%	1,463,364
Oct 2, 2024	49.46	50.62	48.97	50.35	50.35	1.45%	1,307,003
Oct 1, 2024	50.94	51.05	49.19	49.63	49.63	-2.91%	1,791,804
Sep 30, 2024	50.35	51.33	50.17	51.12	51.12	0.08%	1,063,998
Sep 27, 2024	52.03	52.13	50.63	51.08	51.08	-1.94%	904,623