Celestica Inc. (TSX:CLS)
Canada
· Delayed Price · Currency is CAD 360.90
-2.43 (-0.67%)
Mar 6, 2026, 10:25 AM EST
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 372.99 | 376.00 | 353.00 | 363.33 | 363.33 | -1.59% | 336,292 |
| Mar 4, 2026 | 358.00 | 375.38 | 352.83 | 369.19 | 369.19 | 5.11% | 365,914 |
| Mar 3, 2026 | 349.47 | 358.00 | 343.52 | 351.23 | 351.23 | -3.77% | 575,238 |
| Mar 2, 2026 | 363.99 | 377.88 | 357.48 | 365.00 | 365.00 | -3.64% | 590,741 |
| Feb 27, 2026 | 377.20 | 379.50 | 369.39 | 378.78 | 378.78 | -0.76% | 636,163 |
| Feb 26, 2026 | 409.37 | 410.16 | 374.21 | 381.67 | 381.67 | -5.18% | 779,685 |
| Feb 25, 2026 | 411.32 | 417.77 | 401.83 | 402.54 | 402.54 | -0.94% | 400,988 |
| Feb 24, 2026 | 410.22 | 420.78 | 403.00 | 406.34 | 406.34 | -0.03% | 464,484 |
| Feb 23, 2026 | 395.00 | 409.81 | 392.33 | 406.47 | 406.47 | 1.32% | 357,629 |
| Feb 20, 2026 | 397.96 | 411.00 | 391.69 | 401.17 | 401.17 | 0.40% | 430,821 |
| Feb 19, 2026 | 393.58 | 399.79 | 383.10 | 399.59 | 399.59 | 0.02% | 360,841 |
| Feb 18, 2026 | 393.41 | 412.52 | 391.50 | 399.50 | 399.50 | 2.21% | 514,516 |
| Feb 17, 2026 | 380.30 | 396.12 | 370.75 | 390.87 | 390.87 | 2.40% | 687,003 |
| Feb 13, 2026 | 379.47 | 387.08 | 371.00 | 381.72 | 381.72 | 2.17% | 364,980 |
| Feb 12, 2026 | 400.14 | 400.28 | 373.55 | 373.62 | 373.62 | -7.02% | 612,317 |
| Feb 11, 2026 | 416.76 | 417.78 | 384.95 | 401.83 | 401.83 | -0.53% | 528,795 |
| Feb 10, 2026 | 440.00 | 440.00 | 402.42 | 403.96 | 403.96 | -6.65% | 619,079 |
| Feb 9, 2026 | 415.00 | 436.78 | 411.00 | 432.76 | 432.76 | 3.13% | 632,534 |
| Feb 6, 2026 | 415.00 | 431.00 | 413.73 | 419.62 | 419.62 | 4.67% | 752,587 |
| Feb 5, 2026 | 374.50 | 413.71 | 373.42 | 400.89 | 400.89 | 6.48% | 1,032,073 |
| Feb 4, 2026 | 396.97 | 396.97 | 364.39 | 376.51 | 376.51 | -7.16% | 790,983 |
| Feb 3, 2026 | 399.68 | 410.25 | 385.50 | 405.55 | 405.55 | 4.03% | 717,273 |
| Feb 2, 2026 | 386.60 | 403.46 | 380.44 | 389.83 | 389.83 | 1.88% | 786,009 |
| Jan 30, 2026 | 396.64 | 415.72 | 379.55 | 382.63 | 382.63 | -5.26% | 811,706 |
| Jan 29, 2026 | 446.86 | 450.99 | 386.33 | 403.89 | 403.89 | -13.54% | 1,560,158 |
| Jan 28, 2026 | 465.00 | 477.27 | 447.00 | 467.12 | 467.12 | 3.29% | 878,723 |
| Jan 27, 2026 | 426.11 | 458.54 | 426.11 | 452.26 | 452.26 | 7.05% | 600,425 |
| Jan 26, 2026 | 414.80 | 427.15 | 407.38 | 422.46 | 422.46 | 1.67% | 517,129 |
| Jan 23, 2026 | 400.00 | 417.44 | 380.88 | 415.53 | 415.53 | 3.81% | 595,551 |
| Jan 22, 2026 | 418.99 | 421.08 | 378.42 | 400.29 | 400.29 | -6.55% | 958,940 |
| Jan 21, 2026 | 431.64 | 441.00 | 410.12 | 428.35 | 428.35 | -0.16% | 663,994 |
| Jan 20, 2026 | 421.50 | 442.00 | 418.76 | 429.03 | 429.03 | -1.09% | 461,453 |
| Jan 19, 2026 | 428.00 | 436.00 | 418.26 | 433.77 | 433.77 | -0.53% | 100,671 |
| Jan 16, 2026 | 439.78 | 440.25 | 416.70 | 436.06 | 436.06 | 0.18% | 391,351 |
| Jan 15, 2026 | 435.12 | 448.42 | 429.11 | 435.29 | 435.29 | 1.17% | 408,667 |
| Jan 14, 2026 | 450.66 | 454.42 | 422.76 | 430.25 | 430.25 | -5.56% | 652,492 |
| Jan 13, 2026 | 438.00 | 463.50 | 435.00 | 455.59 | 455.59 | 4.33% | 558,744 |
| Jan 12, 2026 | 413.55 | 438.14 | 413.55 | 436.69 | 436.69 | 3.88% | 597,048 |
| Jan 9, 2026 | 407.95 | 423.90 | 402.70 | 420.38 | 420.38 | 5.12% | 538,636 |
| Jan 8, 2026 | 429.99 | 433.33 | 390.40 | 399.90 | 399.90 | -5.62% | 866,917 |
| Jan 7, 2026 | 410.00 | 430.96 | 410.00 | 423.71 | 423.71 | 0.60% | 431,390 |
| Jan 6, 2026 | 395.00 | 422.00 | 375.66 | 421.20 | 421.20 | 4.26% | 567,540 |
| Jan 5, 2026 | 420.67 | 427.97 | 395.01 | 403.99 | 403.99 | -2.58% | 505,193 |
| Jan 2, 2026 | 410.48 | 429.50 | 408.77 | 414.70 | 414.70 | 2.14% | 356,268 |
| Dec 31, 2025 | 411.39 | 416.30 | 405.15 | 406.01 | 406.01 | -0.98% | 237,157 |
| Dec 30, 2025 | 416.21 | 419.98 | 410.04 | 410.04 | 410.04 | -1.28% | 450,305 |
| Dec 29, 2025 | 406.30 | 421.50 | 401.39 | 415.37 | 415.37 | -1.78% | 282,828 |
| 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 |
| Oct 15, 2025 | 356.99 | 381.65 | 356.56 | 379.63 | 379.63 | 9.02% | 1,274,080 |
| Oct 14, 2025 | 350.00 | 359.00 | 335.50 | 348.21 | 348.21 | 1.93% | 1,033,464 |
| Oct 10, 2025 | 368.27 | 368.80 | 341.36 | 341.62 | 341.62 | -6.28% | 784,750 |