-
5 DAY PERFORMANCE
+10.88% -
1 MONTH PERFORMANCE
+12.33% -
3 MONTH PERFORMANCE
+9.51% -
6 MONTH PERFORMANCE
+19.64% -
YEAR-TO-DATE PERFORMANCE
+48.72% -
1 YEAR PERFORMANCE
+51.25%
CECO Environmental Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $30.00 | $29.56 (-1.47%) | $30.22 | $29.33 | 12,475 | |
| 11/20/2024 | $29.79 | $29.97 (0.6%) | $30.22 | $29.44 | 554,094 | $1.05 B |
| 11/19/2024 | $27.91 | $29.69 (6.38%) | $29.92 | $27.62 | 554,464 | $1.04 B |
| 11/18/2024 | $27.20 | $28.38 (4.34%) | $28.52 | $27.12 | 565,523 | $992.35 M |
| 11/15/2024 | $26.15 | $27.20 (4.02%) | $27.42 | $25.83 | 476,477 | $951.09 M |
| 11/14/2024 | $25.90 | $26.10 (0.77%) | $26.23 | $25.53 | 343,600 | $912.63 M |
| 11/13/2024 | $24.81 | $25.74 (3.75%) | $26.19 | $24.81 | 346,000 | $900.04 M |
| 11/12/2024 | $25.54 | $25.11 (-1.68%) | $26.36 | $24.75 | 294,400 | $878.01 M |
| 11/11/2024 | $25.09 | $25.61 (2.07%) | $25.95 | $24.68 | 264,749 | $895.50 M |
| 11/08/2024 | $25.16 | $25.08 (-0.32%) | $25.39 | $24.61 | 241,300 | $876.96 M |
| 11/07/2024 | $25.13 | $25.29 (0.64%) | $25.67 | $24.74 | 302,100 | $884.31 M |
| 11/06/2024 | $23.79 | $25.02 (5.17%) | $25.37 | $23.79 | 332,511 | $874.86 M |
| 11/05/2024 | $22.66 | $22.76 (0.44%) | $23.16 | $22.46 | 397,323 | $795.84 M |
| 11/04/2024 | $23.12 | $22.75 (-1.6%) | $24.11 | $22.66 | 708,792 | $795.49 M |
| 11/01/2024 | $23.95 | $23.47 (-2%) | $24.66 | $23.13 | 312,693 | $820.67 M |
| 10/31/2024 | $24.53 | $23.80 (-2.98%) | $24.66 | $23.50 | 463,900 | $832.21 M |
| 10/30/2024 | $22.56 | $24.59 (9%) | $24.85 | $22.43 | 709,356 | $859.83 M |
| 10/29/2024 | $22.53 | $22.56 (0.13%) | $24.00 | $21.63 | 1.00 M | $788.85 M |
| 10/28/2024 | $27.04 | $26.31 (-2.7%) | $27.41 | $26.08 | 191,642 | $919.97 M |
| 10/25/2024 | $26.70 | $26.77 (0.26%) | $27.24 | $26.56 | 140,032 | $932.23 M |
| 10/24/2024 | $26.63 | $26.48 (-0.56%) | $27.24 | $26.45 | 199,718 | $924.64 M |
| 10/23/2024 | $26.12 | $26.54 (1.61%) | $26.80 | $26.10 | 143,700 | $926.73 M |
| 10/22/2024 | $26.72 | $26.18 (-2.02%) | $26.90 | $26.18 | 118,000 | $914.16 M |
| 10/21/2024 | $26.94 | $26.85 (-0.33%) | $27.19 | $26.54 | 192,913 | $937.56 M |
| 10/18/2024 | $27.46 | $26.86 (-2.18%) | $27.46 | $26.46 | 129,327 | $937.91 M |
| 10/17/2024 | $26.70 | $27.44 (2.77%) | $27.70 | $26.58 | 168,459 | $958.16 M |
| 10/16/2024 | $26.57 | $26.58 (0.04%) | $26.79 | $26.34 | 170,400 | $928.13 M |
| 10/15/2024 | $26.95 | $26.24 (-2.63%) | $27.03 | $26.17 | 213,526 | $916.26 M |
| 10/14/2024 | $27.22 | $27.03 (-0.7%) | $27.43 | $26.71 | 116,689 | $943.84 M |
| 10/11/2024 | $27.37 | $27.26 (-0.4%) | $27.98 | $27.23 | 148,300 | $951.88 M |
| 10/10/2024 | $27.54 | $27.40 (-0.51%) | $27.81 | $27.29 | 180,800 | $956.76 M |
| 10/09/2024 | $27.48 | $27.87 (1.42%) | $27.96 | $27.33 | 134,525 | $973.18 M |
| 10/08/2024 | $27.49 | $27.36 (-0.47%) | $27.53 | $27.10 | 123,500 | $955.37 M |
| 10/07/2024 | $27.41 | $27.38 (-0.11%) | $27.48 | $26.94 | 96,800 | $956.07 M |
| 10/04/2024 | $27.00 | $27.67 (2.48%) | $27.75 | $26.55 | 139,401 | $966.19 M |
| 10/03/2024 | $26.90 | $26.42 (-1.78%) | $27.03 | $26.34 | 140,000 | $922.54 M |
| 10/02/2024 | $27.48 | $27.16 (-1.16%) | $27.95 | $27.13 | 197,800 | $948.38 M |
| 10/01/2024 | $28.17 | $27.69 (-1.7%) | $28.17 | $27.30 | 159,959 | $966.89 M |
| 09/30/2024 | $28.80 | $28.20 (-2.08%) | $28.98 | $27.76 | 367,500 | $984.70 M |
| 09/27/2024 | $28.83 | $29.01 (0.62%) | $29.40 | $28.58 | 177,318 | $1.01 B |
| 09/26/2024 | $28.72 | $28.59 (-0.45%) | $28.82 | $28.29 | 172,708 | $998.32 M |
| 09/25/2024 | $28.02 | $28.35 (1.18%) | $28.74 | $27.81 | 175,500 | $989.94 M |
| 09/24/2024 | $27.94 | $28.06 (0.43%) | $28.34 | $27.81 | 168,700 | $979.81 M |
| 09/23/2024 | $28.49 | $27.68 (-2.84%) | $28.49 | $27.28 | 172,308 | $966.54 M |
| 09/20/2024 | $29.00 | $28.37 (-2.17%) | $29.16 | $28.18 | 628,528 | $990.64 M |
| 09/19/2024 | $28.91 | $29.00 (0.31%) | $29.13 | $28.15 | 177,849 | $1.01 B |
| 09/18/2024 | $28.04 | $27.98 (-0.21%) | $28.78 | $27.90 | 109,347 | $977.02 M |
| 09/17/2024 | $28.80 | $28.10 (-2.43%) | $28.99 | $28.07 | 183,700 | $981.21 M |
| 09/16/2024 | $28.16 | $28.56 (1.42%) | $28.58 | $27.87 | 282,638 | $997.27 M |
| 09/13/2024 | $27.89 | $28.04 (0.54%) | $28.27 | $27.52 | 134,845 | $979.11 M |
| 09/12/2024 | $26.39 | $27.47 (4.09%) | $27.58 | $25.95 | 231,418 | $959.21 M |
| 09/11/2024 | $25.90 | $26.25 (1.35%) | $26.56 | $25.64 | 213,700 | $916.61 M |
| 09/10/2024 | $26.15 | $25.89 (-0.99%) | $26.34 | $25.72 | 139,100 | $904.04 M |
| 09/09/2024 | $24.92 | $25.93 (4.05%) | $26.04 | $24.75 | 247,000 | $905.43 M |
| 09/06/2024 | $25.22 | $24.78 (-1.74%) | $25.94 | $24.72 | 139,300 | $865.28 M |
| 09/05/2024 | $26.37 | $25.31 (-4.02%) | $26.72 | $25.22 | 214,900 | $883.79 M |
| 09/04/2024 | $27.27 | $26.19 (-3.96%) | $27.27 | $26.08 | 226,939 | $914.51 M |
| 09/03/2024 | $28.72 | $27.55 (-4.07%) | $28.74 | $27.16 | 257,200 | $962.00 M |
| 08/30/2024 | $28.56 | $28.95 (1.37%) | $29.02 | $28.38 | 107,900 | $1.01 B |
| 08/29/2024 | $28.15 | $28.34 (0.67%) | $28.76 | $27.85 | 101,140 | $989.59 M |
| 08/28/2024 | $28.09 | $27.90 (-0.68%) | $28.30 | $27.75 | 95,334 | $974.22 M |
| 08/27/2024 | $28.14 | $28.10 (-0.14%) | $28.68 | $28.03 | 108,530 | $981.21 M |
| 08/26/2024 | $28.97 | $28.54 (-1.48%) | $28.99 | $28.21 | 131,300 | $996.57 M |
| 08/23/2024 | $27.75 | $28.65 (3.24%) | $29.06 | $27.44 | 134,004 | $1.00 B |
| 08/22/2024 | $27.52 | $27.48 (-0.15%) | $28.02 | $27.18 | 145,500 | $959.56 M |
| 08/21/2024 | $27.49 | $27.54 (0.18%) | $27.79 | $27.02 | 82,600 | $961.65 M |