Find a quote
CELESTICA INC
410.00 Up 17.58 (4.29 %)
Delayed : 2026/04/01 10:25:13
- Previous close $392.42
- Opening $402.20
- Today High $412.00
- Today Low $399.00
- Price Bid $409.31
- Price Ask $409.31
- 52 Weeks High $512.83
- 52 Weeks Low $82.66
- Size Bid 1
- Size Ask 5
- Volume 135,149
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:25 AM | $409.49 | Down $ -0.51 | $410.17 | $409.00 | 1,700 |
| 10:24 AM | $410.00 | Down $ -1.00 | $410.57 | $410.00 | 700 |
| 10:23 AM | $411.00 | Down $ -0.99 | $411.09 | $411.00 | 200 |
| 10:22 AM | $411.99 | Up $2.49 | $412.00 | $409.90 | 5,800 |
| 10:21 AM | $409.50 | Up $0.84 | $409.50 | $408.50 | 700 |
| 10:19 AM | $408.66 | Down $ -0.38 | $408.66 | $407.68 | 700 |
| 10:19 AM | $408.66 | Up $0.00 | $408.66 | $407.68 | 0 |
| 10:18 AM | $409.04 | Down $ -1.40 | $409.63 | $409.04 | 600 |
| 10:17 AM | $410.44 | Up $0.79 | $410.44 | $409.84 | 700 |
| 10:16 AM | $409.65 | Down $ -0.36 | $409.90 | $409.15 | 600 |
| 10:15 AM | $410.01 | Up $0.91 | $410.50 | $409.40 | 1,800 |
| 10:14 AM | $409.10 | Up $0.49 | $409.10 | $409.10 | 200 |
| 10:13 AM | $408.61 | Up $0.71 | $408.61 | $408.61 | 100 |
| 10:12 AM | $407.90 | Down $ -0.10 | $408.40 | $407.00 | 1,700 |
| 10:10 AM | $408.00 | Down $ -1.52 | $410.00 | $407.63 | 3,600 |
| 10:10 AM | $408.00 | Up $0.00 | $410.00 | $407.63 | 0 |
| 10:09 AM | $409.52 | Up $1.52 | $409.52 | $408.85 | 500 |
| 10:08 AM | $408.00 | Up $0.31 | $408.00 | $408.00 | 100 |
| 10:07 AM | $407.69 | Up $0.50 | $407.69 | $407.69 | 400 |
| 10:06 AM | $407.19 | Down $ -0.01 | $407.20 | $406.69 | 1,100 |
| 10:05 AM | $407.20 | Down $ -0.07 | $408.27 | $406.65 | 2,100 |
| 10:04 AM | $407.27 | Down $ -2.21 | $409.04 | $407.27 | 1,500 |
| 10:03 AM | $409.48 | Down $ -0.69 | $410.60 | $409.48 | 1,000 |
| 10:02 AM | $410.17 | Down $ -0.38 | $410.69 | $409.76 | 1,000 |
| 10:01 AM | $410.55 | Up $1.05 | $410.55 | $410.00 | 600 |
| 10:00 AM | $409.50 | Down $ -0.17 | $410.11 | $408.99 | 5,000 |
| 09:59 AM | $409.67 | Up $0.67 | $410.11 | $409.00 | 8,700 |
| 09:58 AM | $409.00 | Up $0.70 | $409.00 | $408.45 | 2,100 |
| 09:57 AM | $408.30 | Up $1.29 | $408.38 | $407.00 | 3,400 |
| 09:56 AM | $407.01 | Up $1.02 | $407.01 | $406.11 | 500 |
| 09:55 AM | $405.99 | Down $ -0.76 | $407.00 | $405.79 | 1,800 |
| 09:54 AM | $406.75 | Up $0.31 | $407.05 | $406.47 | 1,200 |
| 09:53 AM | $406.44 | Down $ -1.69 | $408.76 | $406.44 | 2,400 |
| 09:52 AM | $408.13 | Up $2.47 | $408.20 | $406.74 | 3,000 |
| 09:51 AM | $405.66 | Down $ -1.14 | $407.00 | $405.55 | 5,000 |
| 09:50 AM | $406.80 | Up $0.80 | $406.80 | $405.30 | 1,400 |
| 09:49 AM | $406.00 | Up $0.02 | $406.00 | $405.40 | 600 |
| 09:48 AM | $405.98 | Down $ -0.02 | $406.00 | $405.48 | 500 |
| 09:47 AM | $406.00 | Down $ -1.01 | $407.01 | $405.24 | 3,500 |
| 09:46 AM | $407.01 | Up $1.33 | $408.10 | $405.30 | 7,800 |
| 09:45 AM | $405.68 | Up $2.63 | $405.68 | $403.07 | 6,700 |
| 09:44 AM | $403.05 | Up $0.61 | $403.82 | $402.14 | 1,700 |
| 09:43 AM | $402.44 | Down $ -0.87 | $403.50 | $402.00 | 1,100 |
| 09:42 AM | $403.31 | Down $ -2.18 | $405.19 | $403.31 | 1,500 |
| 09:41 AM | $405.49 | Up $0.34 | $406.00 | $405.06 | 1,900 |
| 09:40 AM | $405.15 | Up $2.66 | $407.00 | $401.81 | 10,100 |
| 09:39 AM | $402.49 | Up $0.17 | $403.08 | $402.00 | 700 |
| 09:38 AM | $402.32 | Down $ -1.30 | $403.47 | $402.32 | 1,300 |
| 09:37 AM | $403.62 | Up $1.13 | $403.62 | $402.81 | 3,000 |
| 09:36 AM | $402.49 | Down $ -0.01 | $403.32 | $401.12 | 1,000 |
| 09:35 AM | $402.50 | Down $ -0.50 | $403.40 | $401.79 | 1,600 |
| 09:34 AM | $403.00 | Down $ -1.04 | $404.00 | $403.00 | 1,700 |
| 09:33 AM | $404.04 | Up $0.34 | $405.35 | $404.00 | 1,400 |
| 09:32 AM | $403.70 | Up $0.70 | $405.99 | $403.33 | 5,600 |
| 09:31 AM | $403.00 | Up $2.00 | $404.00 | $401.97 | 3,500 |
| 09:30 AM | $401.00 | Up $8.58 | $402.20 | $399.00 | 6,200 |
| Previous close | $392.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/03/2026 | $392.42 | $369.01 | $393.87 | $369.01 | 481,900 |
| 30/03/2026 | $358.37 | $365.21 | $365.21 | $352.89 | 244,000 |
| 27/03/2026 | $388.66 | $390.00 | $390.00 | $383.36 | 141,100 |
| 26/03/2026 | $378.58 | $395.63 | $396.45 | $377.59 | 221,300 |
| 25/03/2026 | $417.61 | $415.50 | $421.54 | $413.26 | 190,100 |
| 24/03/2026 | $414.61 | $409.84 | $415.00 | $404.00 | 226,800 |
| 23/03/2026 | $393.81 | $381.93 | $395.12 | $381.85 | 206,100 |
| 20/03/2026 | $369.27 | $376.90 | $380.46 | $364.21 | 451,600 |
| 19/03/2026 | $390.85 | $373.65 | $391.40 | $373.65 | 220,800 |
| 18/03/2026 | $376.13 | $383.48 | $383.69 | $375.47 | 151,500 |
| 17/03/2026 | $386.68 | $387.46 | $390.20 | $381.59 | 188,500 |
| 16/03/2026 | $370.50 | $374.20 | $375.47 | $368.56 | 175,200 |
| 13/03/2026 | $362.26 | $362.66 | $365.78 | $361.00 | 157,200 |
| 12/03/2026 | $361.28 | $363.34 | $367.10 | $359.28 | 250,800 |
| 11/03/2026 | $361.36 | $366.79 | $366.79 | $360.66 | 136,600 |
| 10/03/2026 | $365.54 | $374.00 | $374.00 | $363.23 | 199,300 |
| 09/03/2026 | $363.51 | $341.79 | $364.08 | $341.13 | 312,400 |
| 06/03/2026 | $339.51 | $357.09 | $361.27 | $338.32 | 341,400 |
| 05/03/2026 | $363.33 | $366.20 | $366.20 | $353.00 | 210,300 |
| 04/03/2026 | $369.19 | $363.00 | $375.38 | $359.86 | 270,700 |
| 03/03/2026 | $351.23 | $346.70 | $358.00 | $346.27 | 340,200 |
| 02/03/2026 | $365.00 | $372.15 | $377.88 | $364.28 | 392,600 |
| 27/02/2026 | $378.78 | $373.52 | $379.17 | $371.24 | 456,200 |
| 26/02/2026 | $381.67 | $379.31 | $383.00 | $375.50 | 386,200 |
| 25/02/2026 | $402.54 | $406.63 | $411.00 | $401.83 | 249,100 |
| 24/02/2026 | $406.34 | $411.86 | $420.78 | $405.48 | 294,300 |
| 23/02/2026 | $406.47 | $399.97 | $409.81 | $399.84 | 227,900 |
| 20/02/2026 | $401.17 | $409.72 | $411.00 | $401.00 | 296,900 |
| 19/02/2026 | $399.59 | $387.10 | $399.79 | $384.05 | 209,600 |
| 18/02/2026 | $399.50 | $403.66 | $412.52 | $397.16 | 383,900 |
Graphs are not available, please refer to the detailed table