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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	397.96	401.17	401.17	411	391.69	426,909
February 19, 2026	393.58	399.59	399.59	399.79	383.1	360,841
February 18, 2026	393.41	399.5	399.5	412.52	391.5	514,516
February 17, 2026	380.3	390.87	390.87	396.12	370.75	687,003
February 13, 2026	379.47	381.72	381.72	387.08	371	365,000
February 12, 2026	400.14	373.62	373.62	400.28	373.55	612,917
February 11, 2026	416.76	401.83	401.83	417.78	384.95	528,800
February 10, 2026	440	403.96	403.96	440	402.42	620,800
February 09, 2026	415	432.76	432.76	436.78	411	632,534
February 06, 2026	415	419.62	419.62	431	413.73	752,600
February 05, 2026	374.5	400.89	400.89	413.71	373.42	1.03M
February 04, 2026	396.97	376.51	376.51	396.97	364.39	791,000
February 03, 2026	399.68	405.55	405.55	410.25	385.5	717,300
February 02, 2026	386.6	389.83	389.83	403.46	380.44	786,009
January 30, 2026	396.64	382.63	382.63	415.72	379.55	811,706
January 29, 2026	446.86	403.89	403.89	450.99	386.33	1.56M
January 28, 2026	465	467.12	467.12	477.27	447	878,723
January 27, 2026	426.11	452.26	452.26	458.54	426.11	600,425
January 26, 2026	414.8	422.46	422.46	427.15	407.38	517,129
January 23, 2026	400	415.53	415.53	417.44	380.88	595,551
January 22, 2026	418.99	400.29	400.29	421.08	378.42	958,940
January 21, 2026	431.64	428.35	428.35	441	410.12	664,000
January 20, 2026	421.5	429.03	429.03	442	418.76	461,445
January 19, 2026	428	433.77	433.77	436	418.26	100,700
January 16, 2026	439.78	436.06	436.06	440.25	416.7	391,400
January 15, 2026	435.12	435.29	435.29	448.42	429.11	414,100
January 14, 2026	450.66	430.25	430.25	454.42	422.76	652,492
January 13, 2026	438	455.59	455.59	463.5	435	558,744
January 12, 2026	413.55	436.69	436.69	438.14	413.55	597,048
January 09, 2026	407.95	420.38	420.38	423.9	402.7	538,636
January 08, 2026	429.99	399.9	399.9	433.33	390.4	866,917
January 07, 2026	410	423.71	423.71	430.96	410	431,400
January 06, 2026	395	421.2	421.2	422	375.66	567,540
January 05, 2026	420.67	403.99	403.99	427.97	395.01	505,200
January 02, 2026	410.48	414.7	414.7	429.5	408.77	356,300
December 31, 2025	411.39	406.01	406.01	416.3	405.15	237,200
December 30, 2025	416.21	410.04	410.04	419.98	410.04	450,305
December 29, 2025	406.3	415.37	415.37	421.5	401.39	282,828
December 24, 2025	415.7	422.88	422.88	427.11	413.37	145,300
December 23, 2025	415.03	415.77	415.77	424.12	413.19	337,937
December 22, 2025	413.19	421.73	421.73	422.41	403.88	513,015
December 19, 2025	378.48	407.37	407.37	407.37	378.48	4.07M
December 18, 2025	398.25	373.02	373.02	401.99	367	581,800
December 17, 2025	401.71	380.07	380.07	408.48	367.19	882,100
December 16, 2025	409.31	396.79	396.79	419.36	394.12	701,545
December 15, 2025	427.76	417.01	417.01	430	412	556,429
December 12, 2025	469	421.77	421.77	473.71	419.52	1.23M
December 11, 2025	470.5	484.37	484.37	484.5	451	719,814
December 10, 2025	470.74	481.55	481.55	487.49	463	599,400
December 09, 2025	467.5	473.96	473.96	477.32	460	444,600
December 08, 2025	463.88	472.52	472.52	474	460	677,600
December 05, 2025	448.65	449.52	449.52	455	444.69	270,200
December 04, 2025	428.27	450.09	450.09	454.97	425.59	346,600
December 03, 2025	424	430.15	430.15	438.64	416.8	333,300
December 02, 2025	453.39	425.74	425.74	468.25	423.75	602,406
December 01, 2025	468.29	445.21	445.21	469.62	443.65	551,637
November 28, 2025	467.67	480.11	480.11	481.4	464	275,629
November 27, 2025	466.01	471.8	471.8	473.1	466.01	69,741
November 26, 2025	456.3	467.28	467.28	472	444	437,606
November 25, 2025	456	462.57	462.57	466.99	447.5	468,000

Celestica Inc. (CLS.TO) TSX