Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	509.03	516.12	490.68	515.17	560,669	+21.95(+4.45%)
Apr 28, 2026	485.01	535.23	480.00	493.22	956,598	-83.53(-14.48%)
Apr 27, 2026	572.35	576.89	545.30	576.75	599,802	+15.74(+2.81%)
Apr 24, 2026	553.28	574.89	551.53	561.01	553,332	+23.53(+4.38%)
Apr 23, 2026	545.00	563.25	534.11	537.48	503,241	-12.29(-2.24%)
Apr 22, 2026	559.83	562.50	547.50	549.77	418,458	-1.79(-0.32%)
Apr 21, 2026	552.97	556.24	539.39	551.56	674,936	+4.04(+0.74%)
Apr 20, 2026	543.60	553.00	533.88	547.52	386,001	+4.63(+0.85%)
Apr 17, 2026	535.00	545.98	529.50	542.89	463,960	+18.26(+3.48%)
Apr 16, 2026	519.39	531.00	508.98	524.63	500,612	-0.17(-0.03%)
Apr 15, 2026	528.19	540.01	515.15	524.80	469,192	-5.19(-0.98%)
Apr 14, 2026	515.00	539.75	506.00	529.99	578,189	+24.87(+4.92%)
Apr 13, 2026	481.25	508.38	478.36	505.12	619,412	+18.84(+3.87%)
Apr 10, 2026	465.00	490.65	463.23	486.28	472,964	+33.21(+7.33%)
Apr 09, 2026	442.09	453.74	433.90	453.07	446,264	+9.97(+2.25%)
Apr 08, 2026	437.50	444.35	421.98	443.10	573,169	+29.57(+7.15%)
Apr 07, 2026	406.89	422.20	399.00	413.53	414,787	+6.84(+1.68%)
Apr 06, 2026	412.19	418.05	399.00	406.69	324,476	-3.52(-0.86%)
Apr 02, 2026				410.21	0	+9.92(+2.48%)
Apr 01, 2026	402.20	412.00	396.96	400.29	467,686	+7.87(+2.01%)
Mar 31, 2026	363.80	393.87	360.01	392.42	663,956	+34.05(+9.50%)
Mar 30, 2026	392.97	393.81	352.89	358.37	554,044	-30.29(-7.79%)
Mar 27, 2026	375.52	391.00	374.46	388.66	284,931	+10.08(+2.66%)
Mar 26, 2026	404.42	406.01	377.59	378.58	445,544	-39.03(-9.35%)
Mar 25, 2026	421.99	426.58	413.26	417.61	375,597	+3.00(+0.72%)
Mar 24, 2026	390.73	415.00	386.94	414.61	539,853	+20.80(+5.28%)
Mar 23, 2026	377.22	400.54	375.00	393.81	538,488	+24.54(+6.65%)
Mar 20, 2026	388.45	389.35	364.21	369.27	847,420	-21.58(-5.52%)
Mar 19, 2026	370.67	391.40	362.57	390.85	362,622	+14.72(+3.91%)
Mar 18, 2026	388.68	393.72	375.47	376.13	275,877	-10.55(-2.73%)
Mar 17, 2026	372.24	390.20	368.57	386.68	432,898	+16.18(+4.37%)
Mar 16, 2026	369.10	381.00	368.56	370.50	382,630	+8.24(+2.27%)
Mar 13, 2026	362.02	371.74	360.33	362.26	306,997	+0.98(+0.27%)
Mar 12, 2026	355.10	367.10	350.20	361.28	415,433	-0.08(-0.02%)
Mar 11, 2026	364.82	370.00	358.72	361.36	265,933	-4.18(-1.14%)
Mar 10, 2026	366.00	376.25	360.90	365.54	362,373	+2.03(+0.56%)
Mar 09, 2026	330.79	364.08	330.79	363.51	500,637	+24.00(+7.07%)
Mar 06, 2026	353.64	361.76	338.32	339.51	460,666	-23.82(-6.56%)
Mar 05, 2026	372.99	376.00	353.00	363.33	336,292	-5.86(-1.59%)
Mar 04, 2026	358.00	375.38	352.83	369.19	384,596	+17.96(+5.11%)
Mar 03, 2026	349.47	358.00	343.52	351.23	575,238	-13.77(-3.77%)
Mar 02, 2026	363.99	377.88	357.48	365.00	590,741	-13.78(-3.64%)
Feb 27, 2026	377.20	379.50	369.39	378.78	636,190	-2.89(-0.76%)
Feb 26, 2026	409.37	410.16	374.21	381.67	779,685	-20.87(-5.18%)
Feb 25, 2026	411.32	417.77	401.83	402.54	400,988	-3.80(-0.94%)
Feb 24, 2026	410.22	420.78	403.00	406.34	464,556	-0.13(-0.03%)
Feb 23, 2026	395.00	409.81	392.33	406.47	357,828	+5.30(+1.32%)
Feb 20, 2026	397.96	411.00	391.69	401.17	430,948	+1.58(+0.40%)
Feb 19, 2026	393.58	399.79	383.10	399.59	360,888	+0.09(+0.02%)
Feb 18, 2026	393.41	412.52	391.50	399.50	514,659	+8.63(+2.21%)
Feb 17, 2026	380.30	396.12	370.75	390.87	687,189	+9.15(+2.40%)
Feb 13, 2026				381.72	0	+8.10(+2.17%)
Feb 12, 2026	400.14	400.28	373.55	373.62	612,935	-28.21(-7.02%)
Feb 11, 2026	416.76	417.78	384.95	401.83	529,057	-2.13(-0.53%)
Feb 10, 2026	440.00	440.00	402.42	403.96	621,174	-28.80(-6.65%)
Feb 09, 2026	415.00	436.78	411.00	432.76	632,665	+13.14(+3.13%)
Feb 06, 2026	415.00	431.00	413.73	419.62	752,721	+18.73(+4.67%)
Feb 05, 2026	374.50	413.71	373.42	400.89	1,033,449	+24.38(+6.48%)
Feb 04, 2026	396.97	396.97	364.39	376.51	791,034	-29.04(-7.16%)
Feb 03, 2026	399.68	410.25	385.50	405.55	717,448	+15.72(+4.03%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Celestica (TSX:CLS)

Historical Prices