Canada markets close in 2 hours 25 minutes

CECO Environmental Corp. (CECO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.65+0.02 (+0.12%)
As of 01:35PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202421.8522.5321.3521.6521.65242,869
Apr 30, 202421.3523.4620.0021.6221.621,040,400
Apr 29, 202425.3225.8225.1125.3925.39370,700
Apr 26, 202425.6125.7324.6225.3225.32282,200
Apr 25, 202424.0725.4023.7525.2625.26345,400
Apr 24, 202423.6924.3023.5924.2724.27198,600
Apr 23, 202423.1624.0123.1623.8323.83219,600
Apr 22, 202423.1123.3522.8823.1723.17204,400
Apr 19, 202422.2923.0722.0623.0423.04186,000
Apr 18, 202423.0723.3522.3622.3622.36202,500
Apr 17, 202423.5323.8222.9223.1123.11165,600
Apr 16, 202422.8623.5722.7023.4423.44225,800
Apr 15, 202423.0023.1922.3523.0523.05279,400
Apr 12, 202423.4223.5222.9223.0223.02241,300
Apr 11, 202423.2923.6323.1823.5823.58162,700
Apr 10, 202422.8623.2422.6023.1423.14396,300
Apr 09, 202423.8024.4023.2623.2823.28144,500
Apr 08, 202423.7424.0123.6823.7223.72118,500
Apr 05, 202423.3223.9523.1823.6823.68180,100
Apr 04, 202424.1024.4323.2223.3123.31237,300
Apr 03, 202422.9024.0722.8924.0224.02277,100
Apr 02, 202422.6823.0322.5422.9922.99288,800
Apr 01, 202423.0023.0722.6523.0023.00245,100
Mar 28, 202423.0023.0822.7623.0223.02558,600
Mar 27, 202422.6723.0522.5722.9922.99302,200
Mar 26, 202422.7522.9122.2022.6122.61407,300
Mar 25, 202423.1323.1322.4222.6522.65231,300
Mar 22, 202422.5823.0422.0922.7322.73359,100
Mar 21, 202422.7723.0822.7123.0023.00227,000
Mar 20, 202422.4422.7221.9322.6922.69182,600
Mar 19, 202421.4322.5521.4322.4822.48327,800
Mar 18, 202421.6621.8221.4221.4721.47208,700
Mar 15, 202421.4721.7721.1121.3221.32278,800
Mar 14, 202421.8922.1221.4321.7621.76175,000
Mar 13, 202421.8423.4521.8422.0022.00475,400
Mar 12, 202422.3822.6421.6521.9121.91236,200
Mar 11, 202422.0922.4021.4322.2622.26515,400
Mar 08, 202420.8322.3320.8322.0922.09456,900
Mar 07, 202420.3521.2320.3220.5620.56313,100
Mar 06, 202419.4320.4419.1520.1520.15667,000
Mar 05, 202424.1024.4318.5018.8118.81992,000
Mar 04, 202423.4923.6922.7522.9122.91411,000
Mar 01, 202422.6123.2922.2323.2123.21374,800
Feb 29, 202422.6022.9022.3522.6522.65364,500
Feb 28, 202421.6522.6421.5222.2922.29371,900
Feb 27, 202421.7222.0621.3421.8621.86213,300
Feb 26, 202420.5221.7120.5221.4221.42301,100
Feb 23, 202420.2421.4620.2220.5920.59346,300
Feb 22, 202420.5020.7120.1820.3420.34107,400
Feb 21, 202420.1320.5720.1320.5020.50101,000
Feb 20, 202420.5320.6920.2220.2420.24139,400
Feb 16, 202421.0521.0720.6520.7720.77129,800
Feb 15, 202420.9221.0720.6121.0721.07150,800
Feb 14, 202419.5420.8019.5420.8020.80179,500
Feb 13, 202419.8820.0019.2619.3019.30172,500
Feb 12, 202420.3520.5820.2720.2920.29163,700
Feb 09, 202420.1320.3519.9620.2620.26156,000
Feb 08, 202419.4820.1519.4820.0720.07124,900
Feb 07, 202419.6719.7219.4219.5019.50103,400
Feb 06, 202419.6919.8519.4419.7019.70123,900
Feb 05, 202419.4219.9319.2619.7619.76155,900
Feb 02, 202419.3819.9019.2619.6319.63133,300
Feb 01, 202419.3619.6119.2019.4819.48148,900
Jan 31, 202419.8319.9019.3219.3319.33177,600
Jan 30, 202419.8120.0119.6219.9219.92108,000
Jan 29, 202419.2019.7719.0819.7519.75129,100
Jan 26, 202419.6019.7319.2219.2719.27106,400
Jan 25, 202419.5219.5919.2819.4519.45118,100
Jan 24, 202419.8319.9619.2219.3219.32161,400
Jan 23, 202419.4019.6719.0419.5119.51171,200
Jan 22, 202419.0419.4518.9919.3119.31188,500
Jan 19, 202419.2019.2718.7318.8918.89227,800
Jan 18, 202419.0919.2018.8719.1219.12106,200
Jan 17, 202418.8419.4418.7819.0819.08192,800
Jan 16, 202418.9719.0218.6718.7318.73155,100
Jan 12, 202419.3119.3518.9419.0719.07113,200
Jan 11, 202419.4419.5018.7219.1019.10232,600
Jan 10, 202419.0019.5318.8319.5219.52277,200
Jan 09, 202419.2819.2818.8219.0419.04190,600
Jan 08, 202419.4019.6519.2119.3819.38145,000
Jan 05, 202419.4919.8419.2419.4019.40183,200
Jan 04, 202419.3019.6819.2019.5119.51172,100
Jan 03, 202419.8819.8919.0119.1919.19344,700
Jan 02, 202420.1020.2619.7719.9919.99206,600
Dec 29, 202320.5520.6320.2020.2820.28166,900
Dec 28, 202320.6220.7520.0020.4820.48193,100
Dec 27, 202320.7321.0020.7320.8020.8087,600
Dec 26, 202321.0121.0820.6820.8120.81204,400
Dec 22, 202321.3221.3220.8421.0121.01148,200
Dec 21, 202320.7821.2220.7021.1221.12134,300
Dec 20, 202320.9621.4320.5620.7320.73239,700
Dec 19, 202320.7321.4120.6221.0421.04360,400
Dec 18, 202320.1820.7120.0920.5820.58191,500
Dec 15, 202320.2420.2519.7220.1720.17515,400
Dec 14, 202320.2020.7319.7019.9819.98243,400
Dec 13, 202319.7019.9919.3619.9919.99172,900
Dec 12, 202320.0020.1019.6119.7919.79140,300
Dec 11, 202319.7020.1419.7019.9119.91175,400
Dec 08, 202319.4919.8619.3219.6619.66130,500
Dec 07, 202319.4519.6219.1619.5519.55161,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...