Celestica Inc. - CLS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	385.27	389.08	389.08	402	381.22	630,200
October 16, 2025	409.78	393.49	393.49	415.63	388.15	771,200
October 15, 2025	356.99	379.63	379.63	381.65	356.56	1.27M
October 14, 2025	350	348.21	348.21	359	335.5	1.03M
October 10, 2025	368.27	341.62	341.62	368.8	341.36	784,800
October 09, 2025	357.29	364.51	364.51	365.31	347.75	602,401
October 08, 2025	332	355.75	355.75	355.85	332	1.48M
October 07, 2025	330.74	332.02	332.02	338.99	321.89	761,100
October 06, 2025	336.27	328.53	328.53	341.56	326.26	1.02M
October 03, 2025	344	326.12	326.12	347.68	323.23	1.19M
October 02, 2025	358.4	350.38	350.38	358.94	344.33	523,800
October 01, 2025	336.04	351.19	351.19	351.65	332.51	783,748
September 30, 2025	343.51	342.47	342.47	348.5	333.42	750,200
September 29, 2025	344.59	342.65	342.65	350	341	809,234
September 26, 2025	344.34	339.84	339.84	348.01	331.69	721,427
September 25, 2025	316	341.05	341.05	344.57	315.41	1.14M
September 24, 2025	355.6	334.23	334.23	356.15	333.33	967,100
September 23, 2025	353.08	356.28	356.28	361.83	348.22	946,427
September 22, 2025	348.19	352.41	352.41	354.54	344.7	903,728
September 19, 2025	349.75	349.84	349.84	352.17	334.5	2.85M
September 18, 2025	348.15	347.29	347.29	353.38	339.97	985,100
September 17, 2025	348	340.81	340.81	348.78	329.55	945,400
September 16, 2025	343.32	349.91	349.91	354.79	341.37	773,346
September 15, 2025	332.97	342.85	342.85	346.16	328.88	918,800
September 12, 2025	339.5	334.53	334.53	342.33	329.8	818,106
September 11, 2025	348.31	340.15	340.15	348.75	336.1	841,769
September 10, 2025	350.96	350.75	350.75	351	335.25	1M
September 09, 2025	336.76	338.16	338.16	345.78	331.01	1.11M
September 08, 2025	338.34	337.19	337.19	351.59	337.11	1.54M
September 05, 2025	332.43	336.26	336.26	354.5	323.98	1.26M
September 04, 2025	292.64	306.08	306.08	306.32	289.01	826,900
September 03, 2025	279.35	292.32	292.32	292.86	275.62	945,415
September 02, 2025	257.7	276.19	276.19	276.4	253.12	514,600
August 29, 2025	290	267.5	267.5	290	265.35	1.18M
August 28, 2025	280.01	292.21	292.21	295	280	837,700
August 27, 2025	277.86	278.49	278.49	278.71	270.8	541,215
August 26, 2025	265.9	274.73	274.73	276.28	265.9	887,700
August 25, 2025	260.54	267.28	267.28	268.49	258.02	485,029
August 22, 2025	252.95	261.42	261.42	262.98	250.02	843,139
August 21, 2025	254.2	252.29	252.29	255.79	249.63	506,100
August 20, 2025	250.72	253.78	253.78	254.36	240.49	1.18M
August 19, 2025	269	256.04	256.04	269.21	253.14	934,400
August 18, 2025	269.02	269.04	269.04	272	264.29	510,600
August 15, 2025	270.82	270.25	270.25	270.9	261.15	676,100
August 14, 2025	275.42	271.62	271.62	276.85	265.2	1M
August 13, 2025	297.36	281.21	281.21	301.19	277.62	1.21M
August 12, 2025	285.98	294.26	294.26	294.55	283.65	727,700
August 11, 2025	286.42	282.29	282.29	291.54	280.67	763,000
August 08, 2025	277.94	285.87	285.87	287.65	277.35	890,800
August 07, 2025	277	276.47	276.47	282.32	272.2	928,305
August 06, 2025	268.86	273.15	273.15	273.55	263.5	868,700
August 05, 2025	280.83	270.83	270.83	282.94	264.13	972,300
August 01, 2025	260.38	268.85	268.85	273.9	260.16	1.14M
July 31, 2025	287.87	277.01	277.01	291.78	275.45	1.09M
July 30, 2025	283.45	279.97	279.97	296	274.52	1.36M
July 29, 2025	252.4	278.36	278.36	287.39	252	1.81M
July 28, 2025	232.3	238.07	238.07	238.45	231	776,600
July 25, 2025	225.1	233.29	233.29	233.45	225.1	680,000
July 24, 2025	237.48	223.81	223.81	237.48	220.49	902,211
July 23, 2025	215.3	229.37	229.37	229.55	215.3	1.17M

Celestica Inc. (CLS.TO) TSX