Find a quote
CELESTICA INC
427.41 Up 3.26 (0.76 %)
Delayed : 2026/10/20 12:26:05
- Previous close $424.15
- Opening $416.09
- Today High $433.00
- Today Low $401.56
- Price Bid $427.22
- Price Ask $427.22
- 52 Weeks High $655.50
- 52 Weeks Low $330.79
- Size Bid 1
- Size Ask 2
- Volume 140,670
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:25 PM | $427.41 | Down $ -0.28 | $428.07 | $427.41 | 300 |
| 12:24 PM | $427.69 | Up $1.31 | $427.69 | $427.67 | 400 |
| 12:21 PM | $426.38 | Up $0.19 | $426.38 | $426.38 | 100 |
| 12:21 PM | $426.38 | Up $0.00 | $426.38 | $426.38 | 0 |
| 12:21 PM | $426.38 | Up $0.00 | $426.38 | $426.38 | 0 |
| 12:20 PM | $426.19 | Up $0.82 | $426.19 | $425.99 | 400 |
| 12:19 PM | $425.37 | Down $ -1.03 | $425.37 | $425.36 | 500 |
| 12:17 PM | $426.41 | Down $ -0.28 | $426.58 | $426.41 | 200 |
| 12:17 PM | $426.41 | Up $0.00 | $426.58 | $426.41 | 0 |
| 12:16 PM | $426.68 | Down $ -0.49 | $426.68 | $426.68 | 200 |
| 12:15 PM | $427.17 | Down $ -0.36 | $427.17 | $426.91 | 800 |
| 12:13 PM | $427.53 | Up $0.51 | $427.53 | $427.30 | 200 |
| 12:13 PM | $427.53 | Up $0.00 | $427.53 | $427.30 | 0 |
| 12:12 PM | $427.02 | Down $ -0.27 | $427.14 | $427.02 | 200 |
| 12:11 PM | $427.29 | Down $ -0.55 | $427.59 | $427.29 | 500 |
| 12:10 PM | $427.84 | Down $ -0.75 | $428.04 | $427.84 | 400 |
| 12:09 PM | $428.59 | Up $0.09 | $428.59 | $428.59 | 100 |
| 12:06 PM | $428.50 | Up $0.31 | $428.50 | $428.50 | 300 |
| 12:06 PM | $428.50 | Up $0.00 | $428.50 | $428.50 | 0 |
| 12:06 PM | $428.50 | Up $0.00 | $428.50 | $428.50 | 0 |
| 12:05 PM | $428.19 | Up $0.03 | $428.19 | $427.83 | 600 |
| 12:02 PM | $428.16 | Up $0.71 | $428.16 | $427.88 | 900 |
| 12:02 PM | $428.16 | Up $0.00 | $428.16 | $427.88 | 0 |
| 12:02 PM | $428.16 | Up $0.00 | $428.16 | $427.88 | 0 |
| 12:01 PM | $427.46 | Down $ -0.06 | $427.46 | $427.46 | 100 |
| 12:00 PM | $427.51 | Down $ -0.11 | $427.51 | $427.50 | 200 |
| 11:59 AM | $427.62 | Up $0.08 | $427.62 | $427.62 | 100 |
| 11:58 AM | $427.54 | Up $0.68 | $427.54 | $427.04 | 300 |
| 11:57 AM | $426.86 | Up $0.13 | $426.86 | $426.86 | 100 |
| 11:56 AM | $426.74 | Down $ -0.46 | $426.74 | $426.74 | 100 |
| 11:55 AM | $427.20 | Up $0.02 | $427.20 | $427.20 | 100 |
| 11:54 AM | $427.18 | Up $1.20 | $427.18 | $426.28 | 1,200 |
| 11:53 AM | $425.98 | Up $0.00 | $425.98 | $425.82 | 900 |
| 11:52 AM | $425.98 | Down $ -0.78 | $426.39 | $425.98 | 1,100 |
| 11:51 AM | $426.76 | Up $0.01 | $427.34 | $426.66 | 2,200 |
| 11:49 AM | $426.75 | Down $ -0.12 | $426.99 | $426.75 | 1,500 |
| 11:49 AM | $426.75 | Up $0.00 | $426.99 | $426.75 | 0 |
| 11:48 AM | $426.87 | Up $0.02 | $426.87 | $426.87 | 100 |
| 11:47 AM | $426.85 | Up $0.43 | $426.85 | $426.85 | 100 |
| 11:46 AM | $426.43 | Down $ -0.41 | $426.43 | $426.43 | 100 |
| 11:45 AM | $426.84 | Down $ -0.54 | $426.84 | $426.84 | 200 |
| 11:42 AM | $427.38 | Up $0.13 | $427.38 | $427.38 | 100 |
| 11:42 AM | $427.38 | Up $0.00 | $427.38 | $427.38 | 0 |
| 11:42 AM | $427.38 | Up $0.00 | $427.38 | $427.38 | 0 |
| 11:41 AM | $427.25 | Up $0.37 | $427.54 | $427.25 | 200 |
| 11:40 AM | $426.88 | Up $1.30 | $426.88 | $426.84 | 300 |
| 11:37 AM | $425.58 | Down $ -1.13 | $425.81 | $425.58 | 300 |
| 11:37 AM | $425.58 | Up $0.00 | $425.81 | $425.58 | 0 |
| 11:37 AM | $425.58 | Up $0.00 | $425.81 | $425.58 | 0 |
| 11:34 AM | $426.71 | Up $0.30 | $426.71 | $426.51 | 400 |
| 11:34 AM | $426.71 | Up $0.00 | $426.71 | $426.51 | 0 |
| 11:34 AM | $426.71 | Up $0.00 | $426.71 | $426.51 | 0 |
| 11:33 AM | $426.41 | Down $ -0.95 | $426.42 | $426.41 | 200 |
| 11:32 AM | $427.36 | Up $0.26 | $427.50 | $427.35 | 600 |
| 11:31 AM | $427.10 | Up $0.16 | $427.10 | $426.89 | 200 |
| 11:30 AM | $426.94 | Down $ -0.29 | $427.01 | $426.94 | 700 |
| 11:29 AM | $427.23 | Down $ -0.52 | $427.71 | $427.23 | 500 |
| 11:28 AM | $427.75 | Down $ -0.42 | $427.75 | $427.75 | 200 |
| 11:27 AM | $428.17 | Down $ -0.38 | $428.17 | $428.17 | 200 |
| 11:25 AM | $428.55 | Up $0.25 | $428.55 | $428.55 | 200 |
| 11:25 AM | $428.55 | Up $0.00 | $428.55 | $428.55 | 0 |
| 11:24 AM | $428.30 | Up $0.20 | $428.30 | $428.30 | 100 |
| 11:21 AM | $428.10 | Up $0.94 | $428.10 | $427.44 | 300 |
| 11:21 AM | $428.10 | Up $0.00 | $428.10 | $427.44 | 0 |
| 11:21 AM | $428.10 | Up $0.00 | $428.10 | $427.44 | 0 |
| 11:20 AM | $427.16 | Down $ -0.72 | $427.37 | $427.16 | 400 |
| 11:19 AM | $427.88 | Down $ -0.25 | $428.10 | $427.80 | 600 |
| 11:18 AM | $428.13 | Up $0.87 | $428.13 | $428.12 | 300 |
| 11:17 AM | $427.26 | Up $0.79 | $427.26 | $427.26 | 100 |
| 11:16 AM | $426.47 | Down $ -0.21 | $427.10 | $426.47 | 600 |
| 11:15 AM | $426.68 | Up $0.76 | $426.69 | $426.68 | 600 |
| 11:14 AM | $425.92 | Up $0.44 | $426.03 | $425.15 | 1,300 |
| 11:13 AM | $425.48 | Down $ -2.47 | $426.00 | $425.48 | 700 |
| 11:12 AM | $427.95 | Down $ -0.71 | $429.00 | $427.95 | 1,100 |
| 11:10 AM | $428.66 | Down $ -0.84 | $429.33 | $428.66 | 600 |
| 11:10 AM | $428.66 | Up $0.00 | $429.33 | $428.66 | 0 |
| 11:09 AM | $429.50 | Down $ -0.71 | $429.50 | $429.45 | 200 |
| 11:08 AM | $430.21 | Down $ -0.57 | $430.44 | $430.21 | 300 |
| 11:07 AM | $430.78 | Down $ -0.53 | $431.14 | $430.78 | 500 |
| 11:04 AM | $431.31 | Up $0.44 | $431.31 | $431.31 | 100 |
| 11:04 AM | $431.31 | Up $0.00 | $431.31 | $431.31 | 0 |
| 11:04 AM | $431.31 | Up $0.00 | $431.31 | $431.31 | 0 |
| 11:02 AM | $430.86 | Down $ -1.10 | $430.87 | $430.86 | 400 |
| 11:02 AM | $430.86 | Up $0.00 | $430.87 | $430.86 | 0 |
| 11:01 AM | $431.96 | Up $0.10 | $431.96 | $431.14 | 600 |
| 11:00 AM | $431.86 | Down $ -0.06 | $432.04 | $431.72 | 700 |
| 10:59 AM | $431.92 | Down $ -0.57 | $432.55 | $431.92 | 800 |
| 10:58 AM | $432.49 | Up $0.26 | $432.49 | $432.49 | 100 |
| 10:57 AM | $432.23 | Down $ -0.37 | $433.00 | $432.23 | 1,400 |
| 10:56 AM | $432.60 | Up $0.25 | $432.60 | $432.00 | 700 |
| 10:55 AM | $432.35 | Up $1.35 | $432.35 | $431.65 | 1,800 |
| 10:54 AM | $431.00 | Down $ -0.02 | $431.00 | $431.00 | 100 |
| 10:53 AM | $431.02 | Down $ -0.59 | $431.68 | $431.02 | 600 |
| 10:52 AM | $431.61 | Up $0.75 | $431.61 | $431.19 | 1,300 |
| 10:51 AM | $430.86 | Down $ -0.19 | $430.86 | $430.86 | 200 |
| 10:50 AM | $431.05 | Up $0.62 | $431.45 | $430.90 | 900 |
| 10:49 AM | $430.43 | Down $ -0.52 | $430.43 | $430.00 | 500 |
| 10:47 AM | $430.95 | Down $ -0.94 | $430.96 | $430.95 | 300 |
| 10:47 AM | $430.95 | Up $0.00 | $430.96 | $430.95 | 0 |
| 10:45 AM | $431.89 | Up $0.63 | $432.00 | $431.10 | 800 |
| 10:45 AM | $431.89 | Up $0.00 | $432.00 | $431.10 | 0 |
| 10:44 AM | $431.26 | Up $0.49 | $431.26 | $430.22 | 700 |
| 10:41 AM | $430.77 | Up $1.42 | $431.00 | $430.24 | 1,700 |
| 10:41 AM | $430.77 | Up $0.00 | $431.00 | $430.24 | 0 |
| 10:41 AM | $430.77 | Up $0.00 | $431.00 | $430.24 | 0 |
| 10:40 AM | $429.35 | Down $ -0.17 | $429.52 | $429.00 | 900 |
| 10:39 AM | $429.52 | Down $ -0.32 | $429.52 | $429.52 | 200 |
| 10:38 AM | $429.84 | Up $1.02 | $430.00 | $429.84 | 300 |
| 10:37 AM | $428.82 | Up $0.73 | $429.01 | $428.76 | 800 |
| 10:36 AM | $428.09 | Up $0.41 | $428.10 | $428.00 | 900 |
| 10:35 AM | $427.68 | Up $0.00 | $427.68 | $427.68 | 100 |
| 10:34 AM | $427.68 | Down $ -1.23 | $427.68 | $427.68 | 400 |
| 10:32 AM | $428.91 | Down $ -1.09 | $430.00 | $428.91 | 900 |
| 10:32 AM | $428.91 | Up $0.00 | $430.00 | $428.91 | 0 |
| 10:30 AM | $430.00 | Up $0.51 | $430.00 | $430.00 | 200 |
| 10:30 AM | $430.00 | Up $0.00 | $430.00 | $430.00 | 0 |
| 10:29 AM | $429.49 | Down $ -1.86 | $431.56 | $429.45 | 1,000 |
| 10:28 AM | $431.35 | Up $1.09 | $431.35 | $430.79 | 500 |
| 10:27 AM | $430.26 | Up $2.26 | $430.60 | $428.99 | 1,700 |
| 10:26 AM | $428.00 | Up $0.11 | $428.00 | $427.14 | 1,400 |
| 10:25 AM | $427.89 | Up $0.70 | $427.89 | $426.98 | 500 |
| 10:24 AM | $427.19 | Up $1.29 | $427.19 | $425.17 | 1,000 |
| 10:23 AM | $425.90 | Up $1.39 | $425.90 | $425.25 | 1,300 |
| 10:20 AM | $424.51 | Down $ -0.74 | $424.51 | $424.51 | 200 |
| 10:20 AM | $424.51 | Up $0.00 | $424.51 | $424.51 | 0 |
| 10:20 AM | $424.51 | Up $0.00 | $424.51 | $424.51 | 0 |
| 10:19 AM | $425.25 | Up $0.84 | $425.25 | $424.53 | 1,300 |
| 10:18 AM | $424.41 | Down $ -0.59 | $425.00 | $424.41 | 300 |
| 10:17 AM | $425.00 | Up $1.39 | $425.00 | $423.66 | 700 |
| 10:16 AM | $423.61 | Down $ -0.39 | $424.00 | $423.61 | 300 |
| 10:15 AM | $424.00 | Up $1.56 | $424.00 | $423.00 | 300 |
| 10:14 AM | $422.44 | Up $1.57 | $422.44 | $421.69 | 800 |
| 10:13 AM | $420.87 | Up $0.87 | $420.87 | $419.79 | 600 |
| 10:12 AM | $420.00 | Down $ -1.04 | $421.00 | $420.00 | 600 |
| 10:10 AM | $421.04 | Down $ -0.21 | $421.77 | $421.03 | 1,000 |
| 10:10 AM | $421.04 | Up $0.00 | $421.77 | $421.03 | 0 |
| 10:09 AM | $421.25 | Down $ -0.89 | $422.00 | $421.25 | 1,000 |
| 10:08 AM | $422.14 | Up $0.89 | $422.14 | $422.00 | 200 |
| 10:07 AM | $421.25 | Up $0.00 | $421.42 | $421.25 | 400 |
| 10:06 AM | $421.25 | Up $0.87 | $421.44 | $420.33 | 1,200 |
| 10:05 AM | $420.38 | Up $1.38 | $421.00 | $418.79 | 2,300 |
| 10:04 AM | $419.00 | Up $1.00 | $419.00 | $418.00 | 1,000 |
| 10:03 AM | $418.00 | Down $ -0.83 | $418.68 | $418.00 | 600 |
| 10:02 AM | $418.83 | Up $1.38 | $418.83 | $417.00 | 1,300 |
| 10:01 AM | $417.45 | Down $ -0.55 | $417.45 | $417.45 | 100 |
| 10:00 AM | $418.00 | Up $1.00 | $418.00 | $417.00 | 1,000 |
| 09:59 AM | $417.00 | Down $ -0.34 | $417.78 | $417.00 | 700 |
| 09:58 AM | $417.34 | Up $1.25 | $417.75 | $416.25 | 1,100 |
| 09:57 AM | $416.09 | Up $1.08 | $416.09 | $415.50 | 200 |
| 09:56 AM | $415.01 | Up $0.01 | $415.15 | $414.86 | 500 |
| 09:55 AM | $415.00 | Up $2.00 | $415.00 | $413.04 | 500 |
| 09:54 AM | $413.00 | Up $0.12 | $413.66 | $413.00 | 2,100 |
| 09:53 AM | $412.88 | Up $2.02 | $412.88 | $410.65 | 2,200 |
| 09:52 AM | $410.86 | Up $0.25 | $411.18 | $410.42 | 1,300 |
| 09:51 AM | $410.61 | Up $0.75 | $410.61 | $409.25 | 400 |
| 09:50 AM | $409.86 | Down $ -1.01 | $410.61 | $409.86 | 1,700 |
| 09:49 AM | $410.87 | Up $0.36 | $411.05 | $410.25 | 1,500 |
| 09:48 AM | $410.51 | Up $1.92 | $410.56 | $408.46 | 2,600 |
| 09:47 AM | $408.59 | Up $1.56 | $409.08 | $408.02 | 1,400 |
| 09:46 AM | $407.03 | Up $2.03 | $407.03 | $406.24 | 600 |
| 09:45 AM | $405.00 | Up $3.00 | $405.00 | $401.56 | 1,200 |
| 09:44 AM | $402.00 | Down $ -2.02 | $403.13 | $401.85 | 3,100 |
| 09:43 AM | $404.02 | Up $1.02 | $404.73 | $404.00 | 600 |
| 09:42 AM | $403.00 | Down $ -0.86 | $404.00 | $403.00 | 600 |
| 09:41 AM | $403.86 | Down $ -1.14 | $404.79 | $402.70 | 1,900 |
| 09:40 AM | $405.00 | Down $ -3.33 | $407.93 | $404.88 | 5,600 |
| 09:39 AM | $408.33 | Down $ -0.67 | $408.33 | $407.37 | 1,900 |
| 09:38 AM | $409.00 | Down $ -1.50 | $411.04 | $409.00 | 900 |
| 09:37 AM | $410.50 | Up $1.29 | $410.71 | $409.50 | 3,100 |
| 09:36 AM | $409.21 | Up $2.55 | $409.21 | $407.22 | 1,200 |
| 09:35 AM | $406.66 | Down $ -1.34 | $407.00 | $406.00 | 2,300 |
| 09:34 AM | $408.00 | Down $ -1.45 | $409.20 | $408.00 | 1,800 |
| 09:33 AM | $409.45 | Up $0.75 | $410.10 | $409.00 | 2,400 |
| 09:32 AM | $408.70 | Down $ -2.71 | $412.14 | $408.70 | 2,700 |
| 09:31 AM | $411.41 | Down $ -3.71 | $414.52 | $411.41 | 2,400 |
| 09:30 AM | $415.12 | Down $ -9.03 | $416.14 | $412.33 | 10,900 |
| Previous close | $424.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/10/2026 | $424.15 | $440.10 | $441.40 | $423.58 | 369,200 |
| 16/10/2026 | $429.26 | $433.49 | $433.88 | $427.02 | 402,600 |
| 15/10/2026 | $446.70 | $436.40 | $449.00 | $431.87 | 234,500 |
| 14/10/2026 | $461.14 | $473.21 | $474.19 | $457.19 | 578,500 |
| 13/10/2026 | $507.89 | $485.65 | $509.03 | $485.65 | 292,100 |
| 09/10/2026 | $516.79 | $517.85 | $522.33 | $516.30 | 144,800 |
| 08/10/2026 | $506.58 | $519.98 | $523.00 | $493.59 | 284,700 |
| 07/10/2026 | $530.01 | $529.77 | $532.81 | $526.65 | 208,900 |
| 06/10/2026 | $551.79 | $542.11 | $553.16 | $540.86 | 189,200 |
| 05/10/2026 | $545.98 | $547.50 | $550.57 | $545.26 | 103,000 |
| 02/10/2026 | $551.69 | $550.40 | $553.00 | $544.19 | 160,000 |
| 01/10/2026 | $531.03 | $529.65 | $537.00 | $526.37 | 168,000 |
| 30/09/2026 | $514.95 | $505.81 | $517.30 | $503.00 | 217,800 |
| 29/09/2026 | $519.22 | $517.25 | $521.78 | $514.00 | 144,900 |
| 28/09/2026 | $505.83 | $499.79 | $508.33 | $497.67 | 205,300 |
| 25/09/2026 | $516.68 | $524.52 | $529.56 | $516.25 | 237,100 |
| 24/09/2026 | $527.94 | $518.14 | $535.49 | $517.02 | 360,500 |
| 23/09/2026 | $510.77 | $516.37 | $517.25 | $507.21 | 212,700 |
| 22/09/2026 | $501.72 | $494.65 | $504.76 | $490.82 | 370,200 |
| 21/09/2026 | $483.09 | $482.33 | $487.01 | $479.84 | 171,300 |
| 18/09/2026 | $465.13 | $467.84 | $470.34 | $460.58 | 523,800 |
| 17/09/2026 | $461.88 | $468.00 | $468.45 | $461.00 | 163,300 |
| 16/09/2026 | $452.39 | $452.74 | $460.01 | $446.01 | 321,100 |
| 15/09/2026 | $440.22 | $439.82 | $443.69 | $436.77 | 212,800 |
| 14/09/2026 | $439.70 | $446.21 | $447.05 | $439.25 | 237,100 |
| 11/09/2026 | $480.23 | $478.22 | $480.93 | $470.50 | 226,900 |
| 10/09/2026 | $450.34 | $455.39 | $455.57 | $447.20 | 135,500 |
| 09/09/2026 | $460.18 | $475.27 | $478.16 | $458.60 | 299,200 |
| 08/09/2026 | $454.60 | $459.50 | $463.54 | $453.52 | 278,900 |
| 04/09/2026 | $432.45 | $435.80 | $436.33 | $427.10 | 136,200 |
Graphs are not available, please refer to the detailed table