EcoSynthetix Inc. (TSX:ECO)
Canada flag Canada · Delayed Price · Currency is CAD
4.000
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT

EcoSynthetix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20253.864.163.864.004.00-5,103
Apr 16, 20254.114.113.854.004.00-2.44%4,200
Apr 15, 20254.174.504.074.104.10-2.38%6,702
Apr 14, 20254.004.644.004.204.200.96%3,903
Apr 11, 20253.974.403.874.164.163.48%2,106
Apr 10, 20254.004.023.954.024.020.50%600
Apr 9, 20253.914.403.904.004.000.50%32,200
Apr 8, 20253.914.113.913.983.984.74%31,200
Apr 7, 20253.804.103.803.803.80-7.09%10,216
Apr 4, 20254.184.183.974.094.09-3.76%19,435
Apr 3, 20254.324.324.124.254.25-3.19%9,304
Apr 2, 20254.554.554.254.394.39-3.94%11,803
Apr 1, 20254.394.574.364.574.573.86%2,006
Mar 31, 20254.434.464.364.404.40-0.68%44,900
Mar 28, 20254.394.474.394.434.431.61%3,302
Mar 27, 20254.444.484.304.364.36-2.46%57,900
Mar 26, 20254.504.504.384.474.47-0.67%25,208
Mar 25, 20254.524.574.354.504.503.45%40,209
Mar 24, 20254.334.554.334.354.35-0.46%2,403
Mar 21, 20254.484.484.174.374.37-2.89%11,130
Mar 20, 20254.574.574.404.504.50-2.17%2,907
Mar 19, 20254.374.604.374.604.606.73%5,900
Mar 18, 20254.414.714.314.314.31-5.27%14,000
Mar 17, 20254.484.554.414.554.551.79%6,400
Mar 14, 20254.454.634.404.474.471.13%13,932
Mar 13, 20254.464.574.094.424.42-0.67%13,800
Mar 12, 20254.504.854.454.454.45-0.89%5,100
Mar 11, 20254.274.504.244.494.495.65%1,700
Mar 10, 20254.524.594.254.254.25-6.18%8,500
Mar 7, 20254.454.534.344.534.531.57%8,107
Mar 6, 20254.644.644.464.464.46-4.70%2,200
Mar 5, 20254.784.784.664.684.68-1.68%9,103
Mar 4, 20254.854.854.764.764.76-2.46%11,200
Mar 3, 20254.974.974.814.884.88-1.41%30,600
Feb 28, 20254.975.044.954.954.95-8,744
Feb 27, 20254.864.984.804.954.950.61%63,348
Feb 26, 20254.965.004.914.924.92-1.40%26,916
Feb 25, 20255.055.054.904.994.99-0.20%10,104
Feb 24, 20255.065.064.915.005.00-1.96%5,100
Feb 21, 20254.975.104.865.105.103.66%36,220
Feb 20, 20255.245.244.724.924.92-2.77%20,300
Feb 19, 20255.235.245.045.065.06-3.25%26,100
Feb 18, 20254.905.324.905.235.233.36%34,604
Feb 14, 20255.025.145.005.065.060.40%12,800
Feb 13, 20255.085.154.915.045.04-1.18%15,825
Feb 12, 20254.955.214.955.105.104.08%115,004
Feb 11, 20254.755.044.694.904.903.59%48,300
Feb 10, 20254.754.794.714.734.73-8,900
Feb 7, 20254.464.864.444.734.736.29%138,513
Feb 6, 20254.414.494.394.454.450.45%19,101