-
5 DAY PERFORMANCE
-0.37% -
1 MONTH PERFORMANCE
-2.78% -
3 MONTH PERFORMANCE
-5.67% -
6 MONTH PERFORMANCE
+18.42% -
YEAR-TO-DATE PERFORMANCE
+34.42% -
1 YEAR PERFORMANCE
+70.38%
CECO Environmental Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $27.37 | $27.26 (-0.4%) | $27.98 | $27.23 | 148,250 | $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 |
| 08/20/2024 | $27.52 | $27.21 (-1.13%) | $27.56 | $26.97 | 105,900 | $950.13 M |
| 08/19/2024 | $27.74 | $27.53 (-0.76%) | $27.88 | $27.30 | 96,519 | $961.30 M |
| 08/16/2024 | $28.16 | $27.60 (-1.99%) | $28.44 | $27.56 | 320,100 | $963.75 M |
| 08/15/2024 | $27.70 | $28.20 (1.81%) | $28.40 | $27.23 | 207,513 | $984.70 M |
| 08/14/2024 | $27.08 | $27.05 (-0.11%) | $27.19 | $26.52 | 133,100 | $944.54 M |
| 08/13/2024 | $27.96 | $26.97 (-3.54%) | $28.15 | $26.22 | 287,800 | $941.75 M |
| 08/12/2024 | $27.74 | $27.74 (0%) | $28.00 | $27.41 | 235,200 | $968.64 M |
| 08/09/2024 | $27.58 | $27.75 (0.62%) | $27.85 | $27.36 | 131,900 | $968.99 M |
| 08/08/2024 | $27.86 | $27.78 (-0.29%) | $27.90 | $27.36 | 164,600 | $970.03 M |
| 08/07/2024 | $27.64 | $27.50 (-0.51%) | $27.82 | $26.83 | 261,600 | $960.26 M |
| 08/06/2024 | $26.42 | $27.19 (2.91%) | $27.59 | $26.24 | 219,100 | $949.43 M |
| 08/05/2024 | $25.82 | $26.31 (1.9%) | $26.73 | $25.05 | 368,900 | $918.70 M |
| 08/02/2024 | $27.45 | $27.64 (0.69%) | $28.03 | $27.20 | 259,630 | $965.14 M |
| 08/01/2024 | $28.93 | $28.51 (-1.45%) | $29.49 | $28.15 | 284,916 | $995.52 M |
| 07/31/2024 | $29.51 | $29.20 (-1.05%) | $29.64 | $27.90 | 359,121 | $1.02 B |
| 07/30/2024 | $29.49 | $28.11 (-4.68%) | $30.50 | $27.53 | 867,332 | $981.56 M |
| 07/29/2024 | $30.20 | $30.01 (-0.63%) | $30.57 | $29.50 | 491,412 | $1.05 B |
| 07/26/2024 | $30.40 | $30.23 (-0.56%) | $30.44 | $29.91 | 207,700 | $1.06 B |
| 07/25/2024 | $30.00 | $30.02 (0.07%) | $30.47 | $29.54 | 175,200 | $1.05 B |
| 07/24/2024 | $29.97 | $29.87 (-0.33%) | $30.49 | $29.74 | 218,100 | $1.04 B |
| 07/23/2024 | $30.28 | $30.20 (-0.26%) | $30.89 | $30.19 | 243,524 | $1.05 B |
| 07/22/2024 | $29.25 | $30.25 (3.42%) | $30.62 | $29.04 | 268,916 | $1.05 B |
| 07/19/2024 | $29.01 | $29.12 (0.38%) | $29.19 | $28.53 | 189,153 | $1.01 B |
| 07/18/2024 | $29.30 | $29.09 (-0.72%) | $29.55 | $28.69 | 264,542 | $1.01 B |
| 07/17/2024 | $30.66 | $29.55 (-3.62%) | $30.66 | $29.55 | 374,690 | $1.03 B |
| 07/16/2024 | $29.83 | $30.93 (3.69%) | $31.55 | $29.78 | 423,742 | $1.08 B |
| 07/15/2024 | $29.07 | $29.56 (1.69%) | $29.82 | $28.78 | 481,451 | $1.03 B |