NYSE:CLS | Historical Stock Price | CELESTICA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.46$6.89$19.29$54.03$151.28$423.621998-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.07$8.07187,600——
2020-12-30$8.03$8.03375,300——
2020-12-29$7.67$7.67187,100——
2020-12-28$7.73$7.73182,100——
2020-12-24$7.71$7.71134,200——
2020-12-23$7.77$7.77184,500——
2020-12-22$7.69$7.69194,200——
2020-12-21$7.86$7.86327,100——
2020-12-18$8.02$8.02250,200——
2020-12-17$8.21$8.21243,700——
2020-12-16$8.01$8.01300,800——
2020-12-15$8.23$8.23168,300——
2020-12-14$8.00$8.00309,500——
2020-12-11$8.00$8.00259,200——
2020-12-10$8.18$8.18224,800——
2020-12-09$8.21$8.21304,200——
2020-12-08$8.22$8.22326,300——
2020-12-07$8.23$8.23335,300——
2020-12-04$8.28$8.28298,800——
2020-12-03$7.99$7.99360,700——
2020-12-02$7.68$7.68224,000——
2020-12-01$7.60$7.60699,300——
2020-11-30$7.53$7.53523,300——
2020-11-27$7.91$7.91106,400——
2020-11-25$7.92$7.92298,800——
2020-11-24$8.00$8.00384,600——
2020-11-23$7.46$7.46239,000——
2020-11-20$7.17$7.17344,200——
2020-11-19$7.10$7.10183,500——
2020-11-18$7.10$7.10195,400——
2020-11-17$7.14$7.14207,400——
2020-11-16$7.14$7.14284,900——
2020-11-13$7.07$7.07584,300——
2020-11-12$6.70$6.70413,700——
2020-11-11$6.82$6.82418,800——
2020-11-10$6.76$6.76639,100——
2020-11-09$7.10$7.10578,600——
2020-11-06$6.52$6.52305,000——
2020-11-05$6.44$6.44483,700——
2020-11-04$6.18$6.18334,800——
2020-11-03$6.28$6.28404,400——
2020-11-02$5.93$5.93294,200——
2020-10-30$5.87$5.87403,300——
2020-10-29$6.13$6.13514,000——
2020-10-28$6.04$6.04757,000——
2020-10-27$6.66$6.66312,500——
2020-10-26$6.52$6.52547,000——
2020-10-23$6.97$6.97424,300——
2020-10-22$6.89$6.89275,100——
2020-10-21$6.88$6.88214,800——
2020-10-20$7.05$7.05166,200——
2020-10-19$7.13$7.13215,300——
2020-10-16$7.10$7.10314,500——
2020-10-15$7.12$7.12277,700——
2020-10-14$7.09$7.09181,600——
2020-10-13$7.06$7.06305,500——
2020-10-12$7.31$7.31103,500——
2020-10-09$7.31$7.31203,700——
2020-10-08$7.61$7.61216,700——
2020-10-07$7.39$7.39250,800——
2020-10-06$7.20$7.20311,100——
2020-10-05$7.24$7.24360,400——
2020-10-02$7.06$7.06349,600——
2020-10-01$6.94$6.94303,900——
2020-09-30$6.90$6.90311,200——
2020-09-29$6.95$6.95547,700——
2020-09-28$6.99$6.99273,000——
2020-09-25$6.79$6.79249,600——
2020-09-24$6.99$6.99247,300——
2020-09-23$6.88$6.88461,000——
2020-09-22$7.34$7.34473,300——
2020-09-21$7.21$7.21573,600——
2020-09-18$7.68$7.68482,100——
2020-09-17$7.54$7.54567,500——
2020-09-16$7.24$7.24370,800——
2020-09-15$7.20$7.20407,200——
2020-09-14$7.11$7.11708,500——
2020-09-11$7.07$7.07304,300——
2020-09-10$7.15$7.15280,200——
2020-09-09$7.26$7.26345,700——
2020-09-08$7.26$7.26283,200——
2020-09-04$7.58$7.58241,600——
2020-09-03$7.71$7.71259,300——
2020-09-02$8.29$8.29189,700——
2020-09-01$8.15$8.15220,300——
2020-08-31$7.95$7.95210,800——
2020-08-28$8.21$8.21211,000——
2020-08-27$7.92$7.92198,300——
2020-08-26$7.99$7.99411,600——
2020-08-25$7.88$7.88215,500——
2020-08-24$7.99$7.99246,400——
2020-08-21$7.84$7.84196,200——
2020-08-20$7.93$7.93225,500——
2020-08-19$8.15$8.15249,700——
2020-08-18$8.05$8.05347,800——
2020-08-17$8.22$8.22292,200——
2020-08-14$8.24$8.24304,700——
2020-08-13$8.39$8.39191,900——
2020-08-12$8.40$8.40245,200——
2020-08-11$8.31$8.31249,400——
2020-08-10$8.42$8.42324,200——
2020-08-07$8.34$8.34300,800——
2020-08-06$8.36$8.36454,300——
2020-08-05$8.30$8.30462,900——
2020-08-04$8.24$8.24623,900——
2020-08-03$8.16$8.16348,500——
2020-07-31$8.27$8.27545,400——
2020-07-30$8.32$8.32920,400——
2020-07-29$7.99$7.99961,800——
2020-07-28$7.12$7.12572,200——
2020-07-27$7.00$7.00612,400——
2020-07-24$6.93$6.93258,800——
2020-07-23$7.12$7.12299,800——
2020-07-22$7.00$7.00189,200——
2020-07-21$7.18$7.18196,900——
2020-07-20$7.15$7.15203,700——
2020-07-17$7.13$7.13160,800——
2020-07-16$7.23$7.23215,100——
2020-07-15$7.28$7.28326,400——
2020-07-14$6.96$6.96289,000——
2020-07-13$6.93$6.93525,200——
2020-07-10$6.79$6.79180,300——
2020-07-09$6.66$6.66231,100——
2020-07-08$6.80$6.80313,700——
2020-07-07$6.65$6.65324,100——
2020-07-06$6.90$6.90270,700——
2020-07-02$6.84$6.84559,300——
2020-07-01$6.40$6.40158,700——
2020-06-30$6.83$6.83279,500——
2020-06-29$6.69$6.69255,100——
2020-06-26$6.38$6.38251,600——
2020-06-25$6.46$6.46235,300——
2020-06-24$6.47$6.47309,100——
2020-06-23$6.61$6.61581,000——
2020-06-22$6.45$6.45240,600——
2020-06-19$6.40$6.40326,700——
2020-06-18$6.42$6.42254,400——
2020-06-17$6.41$6.41270,000——
2020-06-16$6.65$6.65481,500——
2020-06-15$6.51$6.51344,600——
2020-06-12$6.57$6.57490,900——
2020-06-11$6.09$6.09425,800——
2020-06-10$6.93$6.93591,200——
2020-06-09$7.50$7.50695,000——
2020-06-08$7.69$7.69761,600——
2020-06-05$7.52$7.521,699,200——
2020-06-04$7.14$7.14485,600——
2020-06-03$7.11$7.11337,700——
2020-06-02$6.90$6.90256,500——
2020-06-01$6.84$6.84337,200——
2020-05-29$6.78$6.78449,200——
2020-05-28$6.74$6.74513,300——
2020-05-27$6.79$6.791,189,200——
2020-05-26$6.44$6.44507,600——
2020-05-22$6.31$6.31345,600——
2020-05-21$6.33$6.33578,000——
2020-05-20$6.11$6.11479,300——
2020-05-19$5.98$5.98724,200——
2020-05-18$5.68$5.68219,700——
2020-05-15$5.44$5.44422,100——
2020-05-14$5.53$5.53419,800——
2020-05-13$5.67$5.67660,900——
2020-05-12$5.67$5.67456,700——
2020-05-11$5.66$5.66768,500——
2020-05-08$5.90$5.90365,000——
2020-05-07$5.73$5.73437,800——
2020-05-06$5.60$5.60446,000——
2020-05-05$5.64$5.64607,000——
2020-05-04$5.53$5.53631,900——
2020-05-01$6.04$6.04953,500——
2020-04-30$6.23$6.23701,800——
2020-04-29$6.13$6.131,438,400——
2020-04-28$5.15$5.15845,000——
2020-04-27$4.79$4.79605,500——
2020-04-24$4.74$4.74436,300——
2020-04-23$4.59$4.59543,000——
2020-04-22$4.52$4.52468,900——
2020-04-21$4.45$4.45624,500——
2020-04-20$4.66$4.66671,900——
2020-04-17$4.53$4.53438,900——
2020-04-16$4.24$4.24397,900——
2020-04-15$4.14$4.14470,000——
2020-04-14$4.54$4.54503,800——
2020-04-13$4.39$4.39556,100——
2020-04-09$4.17$4.17471,200——
2020-04-08$3.92$3.92448,400——
2020-04-07$3.47$3.471,812,900——
2020-04-06$3.49$3.49849,700——
2020-04-03$3.34$3.341,133,800——
2020-04-02$3.42$3.42777,700——
2020-04-01$3.33$3.33697,300——
2020-03-31$3.50$3.50903,200——
2020-03-30$3.52$3.52687,800——
2020-03-27$3.33$3.33465,100——
2020-03-26$3.52$3.52721,100——
2020-03-25$3.20$3.201,586,500——
2020-03-24$2.98$2.981,321,900——
2020-03-23$2.84$2.841,157,500——
2020-03-20$2.90$2.90860,500——
2020-03-19$2.94$2.94889,400——
2020-03-18$2.83$2.83662,500——
2020-03-17$3.77$3.77821,000——
2020-03-16$3.77$3.77381,300——
2020-03-13$4.34$4.34927,300——
2020-03-12$4.02$4.02794,200——
2020-03-11$5.07$5.07422,100——
2020-03-10$5.36$5.36655,000——
2020-03-09$5.61$5.61375,800——
2020-03-06$6.44$6.44472,000——
2020-03-05$6.50$6.50326,000——
2020-03-04$6.62$6.62343,300——
2020-03-03$6.47$6.47520,200——
2020-03-02$6.41$6.411,012,500——
2020-02-28$6.32$6.32858,800——
2020-02-27$6.60$6.60819,600——
2020-02-26$6.93$6.93271,200——
2020-02-25$7.01$7.01469,700——
2020-02-24$7.29$7.29511,200——
2020-02-21$7.59$7.59249,200——
2020-02-20$7.83$7.83396,500——
2020-02-19$7.84$7.84479,200——
2020-02-18$7.87$7.87412,700——
2020-02-14$8.05$8.05278,600——
2020-02-13$8.21$8.21242,300——
2020-02-12$8.37$8.37598,300——
2020-02-11$8.14$8.14907,300——
2020-02-10$8.05$8.05766,700——
2020-02-07$8.26$8.26666,900——
2020-02-06$8.76$8.76553,400——
2020-02-05$9.06$9.061,197,300——
2020-02-04$8.99$8.99960,400——
2020-02-03$8.89$8.89840,400——
2020-01-31$9.04$9.041,280,100——
2020-01-30$9.14$9.142,520,100——
2020-01-29$8.85$8.85800,100——
2020-01-28$8.93$8.932,071,900——
2020-01-27$8.72$8.72491,300——
2020-01-24$8.82$8.82415,700——
2020-01-23$8.90$8.90412,800——
2020-01-22$8.81$8.81576,000——
2020-01-21$8.80$8.80358,400——
2020-01-17$8.85$8.85261,900——
2020-01-16$8.93$8.93387,900——
2020-01-15$8.58$8.58485,200——
2020-01-14$8.43$8.43519,800——
2020-01-13$8.47$8.47632,900——
2020-01-10$8.43$8.43307,400——
2020-01-09$8.33$8.33222,900——
2020-01-08$8.37$8.37447,700——
2020-01-07$8.21$8.21125,200——
2020-01-06$8.13$8.13218,800——
2020-01-03$8.20$8.20237,300——
2020-01-02$8.33$8.33289,900——