Canada markets open in 7 hours 49 minutes

CECO Environmental Corp. (CECO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.21+0.70 (+2.86%)
At close: 04:00PM EDT
25.14 -0.07 (-0.28%)
After hours: 04:44PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202424.3825.2324.0425.2125.21320,300
May 20, 202424.7925.0524.5124.5124.51262,000
May 17, 202425.3525.4024.4624.8124.81196,400
May 16, 202425.0425.3424.5325.3325.33277,000
May 15, 202425.1925.3424.8825.1225.12167,500
May 14, 202424.7125.0624.2424.8224.82142,200
May 13, 202425.1025.1924.4124.4324.43186,300
May 10, 202424.7324.9424.4624.9124.91161,500
May 09, 202424.4625.0824.3224.6224.62348,100
May 08, 202423.4624.9023.2624.4424.44429,900
May 07, 202423.1823.6923.1023.5223.52202,400
May 06, 202422.5623.6422.2023.0723.07407,500
May 03, 202423.6023.6621.8522.4522.45554,800
May 02, 202422.5523.0722.4622.9722.97330,000
May 01, 202421.8522.5321.3522.0022.00505,300
Apr 30, 202421.3523.4620.0021.6221.621,042,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...