Celestica Inc. (TSX:CLS)
Canada
· Delayed Price · Currency is CAD 449.52
-0.57 (-0.13%)
At close: Dec 5, 2025
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 357.29 | 365.31 | 347.75 | 364.51 | 364.51 | 2.46% | 602,401 |
| Oct 8, 2025 | 332.00 | 355.85 | 332.00 | 355.75 | 355.75 | 7.15% | 1,484,744 |
| Oct 7, 2025 | 330.74 | 338.99 | 321.89 | 332.02 | 332.02 | 1.06% | 761,079 |
| Oct 6, 2025 | 336.27 | 341.56 | 326.26 | 328.53 | 328.53 | 0.74% | 1,015,284 |
| Oct 3, 2025 | 344.00 | 347.68 | 323.23 | 326.12 | 326.12 | -6.92% | 1,188,766 |
| Oct 2, 2025 | 358.40 | 358.94 | 344.33 | 350.38 | 350.38 | -0.23% | 523,794 |
| Oct 1, 2025 | 336.04 | 351.65 | 332.51 | 351.19 | 351.19 | 2.55% | 783,748 |
| Sep 30, 2025 | 343.51 | 348.50 | 333.42 | 342.47 | 342.47 | -0.05% | 750,194 |
| Sep 29, 2025 | 344.59 | 350.00 | 341.00 | 342.65 | 342.65 | 0.83% | 809,234 |
| Sep 26, 2025 | 344.34 | 348.01 | 331.69 | 339.84 | 339.84 | -0.35% | 721,427 |