5 DAY PERFORMANCE
+3.92%
1 MONTH PERFORMANCE
-4.96%
3 MONTH PERFORMANCE
+8.01%
6 MONTH PERFORMANCE
+5.58%
YEAR-TO-DATE PERFORMANCE
+50.20%
1 YEAR PERFORMANCE
+50.20%
CECO Environmental Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $29.35 | $30.50 (3.92%) | $31.18 | $28.70 | 346,440 | $1.04 B |
| 12/27/2024 | $29.41 | $29.47 (0.2%) | $29.53 | $28.75 | 132,900 | $1.03 B |
| 12/26/2024 | $29.20 | $29.54 (1.16%) | $29.68 | $29.10 | 98,705 | $1.03 B |
| 12/24/2024 | $28.83 | $29.31 (1.66%) | $29.33 | $28.52 | 95,239 | $1.02 B |
| 12/23/2024 | $29.18 | $28.75 (-1.47%) | $29.22 | $28.19 | 195,300 | $1.01 B |
| 12/20/2024 | $29.02 | $29.49 (1.62%) | $30.29 | $29.02 | 306,635 | $1.03 B |
| 12/19/2024 | $29.49 | $29.50 (0.03%) | $29.98 | $28.84 | 334,420 | $1.03 B |
| 12/18/2024 | $31.30 | $29.19 (-6.74%) | $31.46 | $29.15 | 290,000 | $1.02 B |
| 12/17/2024 | $31.56 | $31.20 (-1.14%) | $31.79 | $30.92 | 213,100 | $1.09 B |
| 12/16/2024 | $32.05 | $31.80 (-0.78%) | $32.58 | $31.56 | 264,737 | $1.11 B |
| 12/13/2024 | $32.53 | $32.11 (-1.29%) | $32.64 | $31.84 | 197,734 | $1.12 B |
| 12/12/2024 | $34.51 | $32.72 (-5.19%) | $34.85 | $32.71 | 349,131 | $1.14 B |
| 12/11/2024 | $33.99 | $34.51 (1.53%) | $35.16 | $33.54 | 333,700 | $1.21 B |
| 12/10/2024 | $32.80 | $33.66 (2.62%) | $34.25 | $32.30 | 359,527 | $1.18 B |
| 12/09/2024 | $33.00 | $32.77 (-0.7%) | $33.26 | $32.31 | 213,000 | $1.15 B |
| 12/06/2024 | $32.97 | $32.74 (-0.7%) | $32.97 | $32.32 | 259,500 | $1.14 B |
| 12/05/2024 | $32.75 | $32.70 (-0.15%) | $33.00 | $31.91 | 227,300 | $1.14 B |
| 12/04/2024 | $32.17 | $32.79 (1.93%) | $33.00 | $31.77 | 265,605 | $1.15 B |
| 12/03/2024 | $32.09 | $32.27 (0.56%) | $32.32 | $31.42 | 246,350 | $1.13 B |
| 12/02/2024 | $32.06 | $32.03 (-0.09%) | $32.82 | $31.77 | 310,600 | $1.12 B |
| 11/29/2024 | $31.96 | $32.05 (0.28%) | $32.49 | $31.91 | 194,700 | $1.12 B |
| 11/27/2024 | $32.73 | $31.88 (-2.6%) | $32.73 | $31.23 | 234,200 | $1.11 B |
| 11/26/2024 | $32.77 | $32.44 (-1.01%) | $33.00 | $31.93 | 291,354 | $1.13 B |
| 11/25/2024 | $31.62 | $32.99 (4.33%) | $33.52 | $31.51 | 458,087 | $1.15 B |
| 11/22/2024 | $30.37 | $31.36 (3.26%) | $31.38 | $30.06 | 311,067 | $1.10 B |
| 11/21/2024 | $30.00 | $30.20 (0.67%) | $30.86 | $29.33 | 288,024 | $1.06 B |
| 11/20/2024 | $29.79 | $29.97 (0.6%) | $30.22 | $29.44 | 554,100 | $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 |