CECO Environmental Corp. - Common Stock (CECO)

Historical Prices For CECO Environmental Corp. - Common Stock (CECO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	22.55	22.98	21.33	21.35	430,714	21.35
4/01/2025	22.85	23.61	22.57	23.09	337,822	23.09
3/31/2025	23.04	23.20	22.44	22.80	767,989	22.80
3/28/2025	24.47	24.60	23.57	23.70	282,590	23.70
3/27/2025	24.13	24.77	23.26	24.56	284,737	24.56
3/26/2025	24.12	24.21	23.61	24.16	222,527	24.16
3/25/2025	24.90	24.90	23.42	24.12	327,036	24.12
3/24/2025	24.74	25.32	24.70	25.14	227,097	25.14
3/21/2025	23.80	24.44	23.27	24.31	786,976	24.31
3/20/2025	23.98	24.49	23.84	23.90	109,914	23.90
3/19/2025	23.40	24.57	23.10	24.22	218,597	24.22
3/18/2025	23.37	23.69	23.08	23.48	158,675	23.48
3/17/2025	23.44	23.90	23.20	23.50	144,115	23.50
3/14/2025	23.14	23.41	22.89	23.25	179,811	23.25
3/13/2025	23.37	23.40	22.33	22.88	194,963	22.88
3/12/2025	23.20	23.85	22.90	23.35	200,452	23.35
3/11/2025	23.34	23.73	22.34	22.94	332,658	22.94
3/10/2025	23.89	23.95	22.77	23.23	268,443	23.23
3/07/2025	24.26	24.50	23.59	24.24	194,133	24.24
3/06/2025	24.17	24.76	24.00	24.50	181,825	24.50
3/05/2025	24.12	24.83	24.00	24.78	227,842	24.78
3/04/2025	23.82	24.48	23.22	24.32	282,990	24.32
3/03/2025	24.88	24.98	24.09	24.32	239,190	24.32
2/28/2025	24.96	25.24	24.74	24.88	269,947	24.88
2/27/2025	25.21	25.80	24.83	25.18	307,016	25.18
2/26/2025	24.75	25.89	24.45	24.52	464,037	24.52
2/25/2025	24.35	26.09	23.31	24.51	753,515	24.51
2/24/2025	23.27	23.27	22.59	22.65	401,872	22.65
2/21/2025	24.63	24.63	22.97	23.00	215,051	23.00
2/20/2025	24.76	24.79	24.12	24.16	167,612	24.16
2/19/2025	24.68	25.29	24.68	24.92	185,607	24.92
2/18/2025	24.31	25.50	23.76	24.74	278,244	24.74
2/14/2025	25.78	26.07	24.13	24.27	286,725	24.27
2/13/2025	25.94	26.05	25.39	25.43	119,717	25.43
2/12/2025	25.73	26.36	25.60	25.70	187,620	25.70
2/11/2025	26.76	27.38	26.20	26.29	214,968	26.29
2/10/2025	27.60	27.88	27.08	27.18	186,675	27.18
2/07/2025	28.46	28.70	27.18	27.44	207,620	27.44
2/06/2025	28.94	28.96	28.44	28.47	169,490	28.47
2/05/2025	28.28	28.78	28.18	28.59	182,077	28.59
2/04/2025	28.12	28.50	27.68	28.11	216,189	28.11
2/03/2025	27.54	29.02	27.40	28.26	221,254	28.26
1/31/2025	29.04	29.24	28.15	28.32	235,361	28.32
1/30/2025	29.31	29.65	28.64	28.93	186,637	28.93
1/29/2025	28.32	29.27	27.79	28.94	231,281	28.94
1/28/2025	28.41	28.49	27.88	28.35	267,715	28.35
1/27/2025	28.50	29.26	28.34	28.37	271,753	28.37
1/24/2025	30.52	30.97	29.48	29.55	238,271	29.55
1/23/2025	29.37	30.54	28.68	30.43	252,576	30.43
1/22/2025	30.66	31.22	29.36	29.56	552,492	29.56
1/21/2025	29.81	31.06	29.81	30.78	453,879	30.78
1/17/2025	28.06	30.50	25.73	29.60	1,753,026	29.60
1/16/2025	31.87	32.23	31.58	32.15	151,876	32.15
1/15/2025	32.15	32.36	31.59	31.83	292,935	31.83
1/14/2025	31.08	31.66	30.89	31.27	206,032	31.27
1/13/2025	30.55	31.18	30.27	30.65	272,852	30.65
1/10/2025	30.99	31.39	30.47	31.05	285,904	31.05
1/08/2025	31.84	31.89	31.05	31.77	182,095	31.77
1/07/2025	32.92	33.40	31.51	32.16	240,525	32.16
1/06/2025	32.46	33.42	32.33	32.82	268,360	32.82
1/03/2025	31.44	32.26	31.07	31.61	253,014	31.61