Celestica Inc. (TSX:CLS)
Canada
· Delayed Price · Currency is CAD 493.22
-83.53 (-14.48%)
Apr 28, 2026, 4:00 PM EST
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 485.01 | 535.23 | 480.00 | 493.22 | 493.22 | -14.48% | 956,198 |
| Apr 27, 2026 | 572.35 | 576.89 | 545.30 | 576.75 | 576.75 | 2.81% | 599,802 |
| Apr 24, 2026 | 553.28 | 574.89 | 551.53 | 561.01 | 561.01 | 4.38% | 553,297 |
| Apr 23, 2026 | 545.00 | 563.25 | 534.11 | 537.48 | 537.48 | -2.24% | 503,241 |
| Apr 22, 2026 | 559.83 | 562.50 | 547.50 | 549.77 | 549.77 | -0.32% | 418,458 |
| Apr 21, 2026 | 552.97 | 556.24 | 539.39 | 551.56 | 551.56 | 0.74% | 674,936 |
| Apr 20, 2026 | 543.60 | 553.00 | 533.88 | 547.52 | 547.52 | 0.85% | 386,001 |
| Apr 17, 2026 | 535.00 | 545.98 | 529.50 | 542.89 | 542.89 | 3.48% | 463,960 |
| Apr 16, 2026 | 519.39 | 531.00 | 508.98 | 524.63 | 524.63 | -0.03% | 500,612 |
| Apr 15, 2026 | 528.19 | 540.01 | 515.15 | 524.80 | 524.80 | -0.98% | 469,192 |
| Apr 14, 2026 | 515.00 | 539.75 | 506.00 | 529.99 | 529.99 | 4.92% | 578,185 |
| Apr 13, 2026 | 481.25 | 508.38 | 478.36 | 505.12 | 505.12 | 3.87% | 619,312 |
| Apr 10, 2026 | 465.00 | 490.65 | 463.23 | 486.28 | 486.28 | 7.33% | 472,864 |
| Apr 9, 2026 | 442.09 | 453.74 | 433.90 | 453.07 | 453.07 | 2.25% | 446,264 |
| Apr 8, 2026 | 437.50 | 444.35 | 421.98 | 443.10 | 443.10 | 7.15% | 573,169 |
| Apr 7, 2026 | 406.89 | 422.20 | 399.00 | 413.53 | 413.53 | 1.68% | 414,787 |
| Apr 6, 2026 | 412.19 | 418.05 | 399.00 | 406.69 | 406.69 | -0.86% | 324,476 |
| Apr 2, 2026 | 379.96 | 411.70 | 379.00 | 410.21 | 410.21 | 2.48% | 437,608 |
| Apr 1, 2026 | 402.20 | 412.00 | 396.96 | 400.29 | 400.29 | 2.01% | 467,686 |
| Mar 31, 2026 | 363.80 | 393.87 | 360.01 | 392.42 | 392.42 | 9.50% | 663,956 |
| Mar 30, 2026 | 392.97 | 393.81 | 352.89 | 358.37 | 358.37 | -7.79% | 554,044 |
| Mar 27, 2026 | 375.52 | 391.00 | 374.46 | 388.66 | 388.66 | 2.66% | 284,931 |
| Mar 26, 2026 | 404.42 | 406.01 | 377.59 | 378.58 | 378.58 | -9.35% | 445,543 |
| Mar 25, 2026 | 421.99 | 426.58 | 413.26 | 417.61 | 417.61 | 0.72% | 375,597 |
| Mar 24, 2026 | 390.73 | 415.00 | 386.94 | 414.61 | 414.61 | 5.28% | 539,853 |
| Mar 23, 2026 | 377.22 | 400.54 | 375.00 | 393.81 | 393.81 | 6.65% | 538,488 |
| Mar 20, 2026 | 388.45 | 389.35 | 364.21 | 369.27 | 369.27 | -5.52% | 847,415 |
| Mar 19, 2026 | 370.67 | 391.40 | 362.57 | 390.85 | 390.85 | 3.91% | 362,333 |
| Mar 18, 2026 | 388.68 | 393.72 | 375.47 | 376.13 | 376.13 | -2.73% | 275,877 |
| Mar 17, 2026 | 372.24 | 390.20 | 368.57 | 386.68 | 386.68 | 4.37% | 432,898 |
| Mar 16, 2026 | 369.10 | 381.00 | 368.56 | 370.50 | 370.50 | 2.27% | 382,630 |
| Mar 13, 2026 | 362.02 | 371.74 | 360.33 | 362.26 | 362.26 | 0.27% | 306,997 |
| Mar 12, 2026 | 355.10 | 367.10 | 350.20 | 361.28 | 361.28 | -0.02% | 415,433 |
| Mar 11, 2026 | 364.82 | 370.00 | 358.72 | 361.36 | 361.36 | -1.14% | 265,933 |
| Mar 10, 2026 | 366.00 | 376.25 | 360.90 | 365.54 | 365.54 | 0.56% | 362,373 |
| Mar 9, 2026 | 330.79 | 364.08 | 330.79 | 363.51 | 363.51 | 7.07% | 500,637 |
| Mar 6, 2026 | 353.64 | 361.76 | 338.32 | 339.51 | 339.51 | -6.56% | 460,666 |
| 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% | 384,596 |
| 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% | 779,630 |
| Feb 25, 2026 | 411.32 | 417.77 | 401.83 | 402.54 | 402.54 | -0.94% | 400,932 |
| 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% | 612,917 |
| 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% | 620,779 |
| 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% | 1,033,273 |
| 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% | 461,445 |
| 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% | 414,067 |
| 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% | 513,015 |
| Dec 19, 2025 | 378.48 | 407.37 | 378.48 | 407.37 | 407.37 | 9.21% | 4,131,046 |
| 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 |