Celestica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	52.21	53.52	51.23	52.09	52.09	2.70%	1,618,597
Sep 25, 2024	49.99	50.79	49.90	50.72	50.72	1.46%	1,527,823
Sep 24, 2024	49.86	50.40	48.96	49.99	49.99	0.73%	884,964
Sep 23, 2024	49.00	49.66	48.77	49.63	49.63	1.85%	1,040,568
Sep 20, 2024	49.11	49.90	48.18	48.73	48.73	-1.97%	1,272,484
Sep 19, 2024	49.09	49.79	48.36	49.71	49.71	6.15%	2,550,146
Sep 18, 2024	47.13	48.28	46.66	46.83	46.83	-0.34%	1,558,513
Sep 17, 2024	46.90	47.69	46.14	46.99	46.99	1.84%	1,120,752
Sep 16, 2024	45.07	46.21	44.46	46.14	46.14	0.59%	1,423,592
Sep 13, 2024	45.81	46.25	45.43	45.87	45.87	0.70%	1,121,087
Sep 12, 2024	45.38	46.92	45.06	45.55	45.55	0.51%	1,666,187
Sep 11, 2024	43.64	45.35	42.76	45.32	45.32	4.21%	2,713,448
Sep 10, 2024	42.54	43.57	41.75	43.49	43.49	2.16%	2,105,086
Sep 9, 2024	42.36	44.09	42.20	42.57	42.57	3.75%	3,216,653
Sep 6, 2024	45.43	45.65	40.65	41.03	41.03	-10.61%	5,456,749
Sep 5, 2024	45.89	47.03	45.40	45.90	45.90	-1.61%	1,659,333
Sep 4, 2024	45.62	46.76	45.01	46.65	46.65	0.43%	2,193,544
Sep 3, 2024	50.00	50.14	46.34	46.45	46.45	-8.78%	1,484,279
Aug 30, 2024	51.10	51.25	49.59	50.92	50.92	0.69%	1,494,525
Aug 29, 2024	50.21	52.16	50.14	50.57	50.57	1.14%	2,288,856
Aug 28, 2024	50.01	50.27	48.54	50.00	50.00	-0.66%	2,289,948
Aug 27, 2024	50.42	51.53	50.02	50.33	50.33	-1.31%	1,787,731
Aug 26, 2024	53.00	53.01	50.93	51.00	51.00	-4.03%	1,215,770
Aug 23, 2024	53.36	54.58	52.97	53.14	53.14	0.93%	1,422,974
Aug 22, 2024	53.96	54.07	52.62	52.65	52.65	-1.90%	1,213,629
Aug 21, 2024	54.05	54.12	53.35	53.67	53.67	-0.67%	1,481,029
Aug 20, 2024	54.50	55.34	54.00	54.03	54.03	-0.24%	1,576,175
Aug 19, 2024	54.42	54.83	53.25	54.16	54.16	-1.13%	1,704,152
Aug 16, 2024	55.55	55.69	54.30	54.78	54.78	-2.18%	1,269,744
Aug 15, 2024	53.30	56.61	53.18	56.00	56.00	7.14%	2,210,959
Aug 14, 2024	52.15	52.36	50.85	52.27	52.27	2.11%	1,311,658
Aug 13, 2024	49.88	51.63	49.83	51.19	51.19	4.09%	2,043,586
Aug 12, 2024	48.00	49.79	47.88	49.18	49.18	2.93%	2,072,845
Aug 9, 2024	46.25	47.79	46.10	47.78	47.78	3.33%	1,409,117
Aug 8, 2024	45.52	46.52	44.11	46.24	46.24	3.96%	2,656,225
Aug 7, 2024	48.19	48.53	44.11	44.48	44.48	-5.52%	4,231,260
Aug 6, 2024	47.15	47.75	45.42	47.08	47.08	0.43%	1,760,499
Aug 5, 2024	41.10	48.30	40.25	46.88	46.88	1.27%	3,461,167
Aug 2, 2024	47.51	47.70	45.52	46.29	46.29	-8.14%	4,529,083
Aug 1, 2024	51.58	54.12	49.63	50.39	50.39	-3.91%	2,825,625
Jul 31, 2024	51.81	53.20	51.72	52.44	52.44	7.28%	3,277,611
Jul 30, 2024	50.37	51.31	48.34	48.88	48.88	-2.24%	3,597,279
Jul 29, 2024	53.03	53.41	49.88	50.00	50.00	-5.07%	3,610,421
Jul 26, 2024	53.72	54.50	52.44	52.67	52.67	3.13%	3,249,009
Jul 25, 2024	55.80	55.88	50.33	51.07	51.07	-4.35%	6,869,241
Jul 24, 2024	56.29	56.68	53.06	53.39	53.39	-7.76%	3,996,797
Jul 23, 2024	56.78	58.70	56.63	57.88	57.88	1.72%	1,489,265
Jul 22, 2024	57.38	58.00	55.93	56.90	56.90	0.71%	1,791,626
Jul 19, 2024	56.15	57.75	55.92	56.50	56.50	0.32%	1,716,630
Jul 18, 2024	58.00	58.07	54.49	56.32	56.32	-0.91%	2,872,410
Jul 17, 2024	61.15	61.50	56.23	56.84	56.84	-10.16%	4,686,262
Jul 16, 2024	61.81	63.49	61.29	63.27	63.27	3.33%	2,385,373
Jul 15, 2024	59.95	62.17	59.75	61.23	61.23	3.08%	2,091,097
Jul 12, 2024	59.40	60.71	58.44	59.40	59.40	-0.13%	1,201,292
Jul 11, 2024	61.80	61.94	58.04	59.48	59.48	-3.24%	2,131,506
Jul 10, 2024	59.62	62.09	59.10	61.47	61.47	3.73%	1,879,148
Jul 9, 2024	59.60	60.65	59.12	59.26	59.26	0.15%	1,249,847
Jul 8, 2024	58.00	60.55	57.79	59.17	59.17	2.69%	1,448,161
Jul 5, 2024	58.76	59.29	57.52	57.62	57.62	-1.55%	1,139,992
Jul 3, 2024	59.11	59.77	58.44	58.53	58.53	-0.24%	1,014,600
Jul 2, 2024	56.95	58.86	56.95	58.67	58.67	1.52%	1,310,879