5 DAY PERFORMANCE
+35.40%
1 MONTH PERFORMANCE
+27.70%
3 MONTH PERFORMANCE
+0.31%
6 MONTH PERFORMANCE
+19.48%
YEAR-TO-DATE PERFORMANCE
+8.57%
1 YEAR PERFORMANCE
+49.79%
CECO Environmental Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.20 | $23.37 (0.73%) | $23.65 | $23.20 | 33,716 | |
| 03/11/2025 | $23.34 | $22.94 (-1.71%) | $23.74 | $22.34 | 331,741 | $798.85 M |
| 03/10/2025 | $23.89 | $23.23 (-2.76%) | $23.95 | $22.77 | 268,443 | $808.95 M |
| 03/07/2025 | $24.26 | $24.24 (-0.08%) | $24.50 | $23.59 | 194,133 | $844.13 M |
| 03/06/2025 | $24.17 | $24.50 (1.37%) | $24.76 | $24.00 | 181,825 | $853.18 M |
| 03/05/2025 | $24.12 | $24.78 (2.74%) | $24.83 | $24.00 | 227,842 | $862.93 M |
| 03/04/2025 | $23.82 | $24.32 (2.1%) | $24.48 | $23.22 | 283,000 | $846.91 M |
| 03/03/2025 | $24.88 | $24.32 (-2.25%) | $24.98 | $24.09 | 239,200 | $846.91 M |
| 02/28/2025 | $24.96 | $24.88 (-0.32%) | $25.24 | $24.74 | 269,947 | $866.41 M |
| 02/27/2025 | $25.21 | $25.18 (-0.12%) | $25.80 | $24.83 | 307,017 | $876.86 M |
| 02/26/2025 | $24.75 | $24.52 (-0.93%) | $25.89 | $24.45 | 464,037 | $853.88 M |
| 02/25/2025 | $24.35 | $24.51 (0.66%) | $26.09 | $23.31 | 753,515 | $853.53 M |
| 02/24/2025 | $23.27 | $22.65 (-2.66%) | $23.27 | $22.59 | 401,900 | $788.76 M |
| 02/21/2025 | $24.63 | $23.00 (-6.62%) | $24.63 | $22.97 | 215,100 | $800.94 M |
| 02/20/2025 | $24.76 | $24.16 (-2.42%) | $24.79 | $24.12 | 167,642 | $844.79 M |
| 02/19/2025 | $24.68 | $24.92 (0.97%) | $25.29 | $24.68 | 185,607 | $871.37 M |
| 02/18/2025 | $24.31 | $24.74 (1.77%) | $25.50 | $23.76 | 278,244 | $865.07 M |
| 02/14/2025 | $25.78 | $24.27 (-5.86%) | $26.08 | $24.13 | 286,725 | $848.64 M |
| 02/13/2025 | $25.94 | $25.43 (-1.97%) | $26.05 | $25.39 | 119,727 | $889.20 M |
| 02/12/2025 | $25.73 | $25.70 (-0.12%) | $26.36 | $25.60 | 187,620 | $898.64 M |
| 02/11/2025 | $26.76 | $26.29 (-1.76%) | $27.38 | $26.20 | 215,000 | $919.27 M |
| 02/10/2025 | $27.60 | $27.18 (-1.52%) | $27.88 | $27.08 | 186,700 | $950.39 M |
| 02/07/2025 | $28.46 | $27.44 (-3.58%) | $28.70 | $27.18 | 207,620 | $959.48 M |
| 02/06/2025 | $28.94 | $28.47 (-1.62%) | $28.97 | $28.44 | 169,500 | $995.50 M |
| 02/05/2025 | $28.28 | $28.59 (1.1%) | $28.78 | $28.18 | 182,100 | $999.70 M |
| 02/04/2025 | $28.12 | $28.11 (-0.04%) | $28.51 | $27.68 | 216,200 | $982.91 M |
| 02/03/2025 | $27.54 | $28.26 (2.61%) | $29.02 | $27.40 | 221,300 | $988.16 M |
| 01/31/2025 | $29.04 | $28.32 (-2.48%) | $29.24 | $28.15 | 235,400 | $990.25 M |
| 01/30/2025 | $29.31 | $28.93 (-1.3%) | $29.65 | $28.64 | 186,642 | $1.01 B |
| 01/29/2025 | $28.32 | $28.94 (2.19%) | $29.27 | $27.79 | 231,300 | $1.01 B |
| 01/28/2025 | $28.41 | $28.35 (-0.21%) | $28.49 | $27.88 | 267,715 | $991.30 M |
| 01/27/2025 | $28.50 | $28.37 (-0.46%) | $29.26 | $28.34 | 271,800 | $992.00 M |
| 01/24/2025 | $30.52 | $29.55 (-3.18%) | $30.97 | $29.48 | 238,300 | $1.03 B |
| 01/23/2025 | $29.37 | $30.43 (3.61%) | $30.54 | $28.68 | 252,600 | $1.06 B |
| 01/22/2025 | $30.66 | $29.56 (-3.59%) | $31.22 | $29.36 | 552,500 | $1.03 B |
| 01/21/2025 | $29.81 | $30.78 (3.25%) | $31.06 | $29.81 | 453,900 | $1.08 B |
| 01/17/2025 | $28.06 | $29.60 (5.49%) | $30.50 | $25.73 | 1.75 M | $1.04 B |
| 01/16/2025 | $31.87 | $32.15 (0.88%) | $32.23 | $31.58 | 156,345 | $1.12 B |
| 01/15/2025 | $32.15 | $31.83 (-1%) | $32.36 | $31.59 | 293,135 | $1.11 B |
| 01/14/2025 | $31.08 | $31.27 (0.61%) | $31.66 | $30.89 | 206,032 | $1.09 B |
| 01/13/2025 | $30.55 | $30.65 (0.33%) | $31.18 | $30.27 | 272,903 | $1.07 B |
| 01/10/2025 | $30.99 | $31.05 (0.19%) | $31.39 | $30.47 | 285,904 | $1.09 B |
| 01/08/2025 | $31.84 | $31.77 (-0.22%) | $31.89 | $31.05 | 182,100 | $1.11 B |
| 01/07/2025 | $32.92 | $32.16 (-2.31%) | $33.40 | $31.51 | 240,525 | $1.12 B |
| 01/06/2025 | $32.46 | $32.82 (1.11%) | $33.42 | $32.33 | 268,400 | $1.15 B |
| 01/03/2025 | $31.44 | $31.61 (0.54%) | $32.26 | $31.08 | 253,014 | $1.11 B |
| 01/02/2025 | $30.25 | $31.40 (3.8%) | $31.50 | $30.06 | 234,400 | $1.10 B |
| 12/31/2024 | $30.59 | $30.23 (-1.18%) | $30.60 | $30.08 | 267,000 | $1.06 B |
| 12/30/2024 | $29.35 | $30.50 (3.92%) | $31.18 | $28.70 | 346,440 | $1.07 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
