EcoSynthetix Inc. (TSX: ECO)
Canada
· Delayed Price · Currency is CAD 4.250
-0.010 (-0.23%)
Dec 20, 2024, 3:08 PM EST
EcoSynthetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.97 | 4.25 | 3.97 | 4.25 | 4.25 | -0.23% | 23,580 |
| Dec 19, 2024 | 4.18 | 4.30 | 4.18 | 4.26 | 4.26 | 1.91% | 23,200 |
| Dec 18, 2024 | 4.08 | 4.25 | 4.08 | 4.18 | 4.18 | 2.45% | 11,902 |
| Dec 17, 2024 | 4.10 | 4.12 | 4.05 | 4.08 | 4.08 | -2.86% | 35,700 |
| Dec 16, 2024 | 4.13 | 4.20 | 4.13 | 4.20 | 4.20 | 1.20% | 19,500 |
| Dec 13, 2024 | 4.11 | 4.17 | 4.02 | 4.15 | 4.15 | -0.72% | 46,805 |
| Dec 12, 2024 | 4.02 | 4.18 | 4.02 | 4.18 | 4.18 | 3.47% | 6,410 |
| Dec 11, 2024 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 2.02% | 26,805 |
| Dec 10, 2024 | 3.86 | 3.96 | 3.80 | 3.96 | 3.96 | 2.86% | 17,303 |
| Dec 9, 2024 | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | -2.78% | 9,612 |
| Dec 6, 2024 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.25% | 200 |
| Dec 5, 2024 | 3.92 | 3.98 | 3.85 | 3.97 | 3.97 | 0.76% | 10,300 |
| Dec 4, 2024 | 4.03 | 4.15 | 3.90 | 3.94 | 3.94 | -1.50% | 12,011 |
| Dec 3, 2024 | 3.94 | 4.00 | 3.93 | 4.00 | 4.00 | 1.52% | 21,500 |
| Dec 2, 2024 | 3.89 | 3.97 | 3.85 | 3.94 | 3.94 | -0.51% | 13,000 |
| Nov 29, 2024 | 3.98 | 3.98 | 3.86 | 3.96 | 3.96 | -1.00% | 5,806 |
| Nov 28, 2024 | 3.92 | 4.00 | 3.90 | 4.00 | 4.00 | 1.52% | 11,637 |
| Nov 27, 2024 | 4.04 | 4.04 | 3.83 | 3.94 | 3.94 | -1.99% | 120,900 |
| Nov 26, 2024 | 4.03 | 4.09 | 3.89 | 4.02 | 4.02 | - | 11,121 |
| Nov 25, 2024 | 4.05 | 4.06 | 4.02 | 4.02 | 4.02 | -1.23% | 4,623 |
| Nov 22, 2024 | 4.03 | 4.10 | 3.95 | 4.07 | 4.07 | 1.50% | 8,700 |
| Nov 21, 2024 | 3.96 | 4.04 | 3.95 | 4.01 | 4.01 | 1.78% | 29,400 |
| Nov 20, 2024 | 3.97 | 4.00 | 3.80 | 3.94 | 3.94 | -0.51% | 18,530 |
| Nov 19, 2024 | 4.00 | 4.01 | 3.94 | 3.96 | 3.96 | -1.49% | 2,306 |
| Nov 18, 2024 | 4.15 | 4.15 | 4.02 | 4.02 | 4.02 | -3.83% | 17,600 |
| Nov 15, 2024 | 4.08 | 4.18 | 4.04 | 4.18 | 4.18 | 2.70% | 31,200 |
| Nov 14, 2024 | 4.02 | 4.08 | 3.96 | 4.07 | 4.07 | -0.49% | 22,500 |
| Nov 13, 2024 | 3.92 | 4.14 | 3.90 | 4.09 | 4.09 | 4.34% | 326,418 |
| Nov 12, 2024 | 4.01 | 4.01 | 3.89 | 3.92 | 3.92 | -2.24% | 23,700 |
| Nov 11, 2024 | 3.87 | 4.03 | 3.87 | 4.01 | 4.01 | - | 3,521 |
| Nov 8, 2024 | 4.03 | 4.07 | 4.01 | 4.01 | 4.01 | 0.25% | 5,344 |
| Nov 7, 2024 | 4.25 | 4.25 | 3.96 | 4.00 | 4.00 | -6.54% | 22,800 |
| Nov 6, 2024 | 4.23 | 4.28 | 4.05 | 4.28 | 4.28 | 0.71% | 5,408 |
| Nov 5, 2024 | 4.10 | 4.37 | 4.10 | 4.25 | 4.25 | 3.66% | 13,500 |
| Nov 4, 2024 | 4.08 | 4.13 | 4.05 | 4.10 | 4.10 | 0.49% | 9,930 |
| Nov 1, 2024 | 4.02 | 4.10 | 3.95 | 4.08 | 4.08 | 1.49% | 5,600 |
| Oct 31, 2024 | 4.11 | 4.11 | 4.02 | 4.02 | 4.02 | -3.13% | 7,637 |
| Oct 30, 2024 | 4.18 | 4.19 | 4.13 | 4.15 | 4.15 | -1.19% | 19,707 |
| Oct 29, 2024 | 4.29 | 4.29 | 4.12 | 4.20 | 4.20 | -2.78% | 17,500 |
| Oct 28, 2024 | 4.27 | 4.44 | 4.25 | 4.32 | 4.32 | 0.70% | 8,315 |
| Oct 25, 2024 | 4.25 | 4.29 | 4.20 | 4.29 | 4.29 | 1.90% | 5,200 |
| Oct 24, 2024 | 4.20 | 4.25 | 4.05 | 4.21 | 4.21 | 0.96% | 284,544 |
| Oct 23, 2024 | 4.21 | 4.25 | 4.17 | 4.17 | 4.17 | -0.71% | 7,900 |
| Oct 22, 2024 | 4.31 | 4.31 | 4.20 | 4.20 | 4.20 | -3.00% | 13,627 |
| Oct 21, 2024 | 4.17 | 4.43 | 4.17 | 4.33 | 4.33 | -1.59% | 8,612 |
| Oct 18, 2024 | 4.39 | 4.44 | 4.29 | 4.40 | 4.40 | -0.23% | 7,500 |
| Oct 17, 2024 | 4.36 | 4.41 | 4.36 | 4.41 | 4.41 | -1.12% | 8,501 |
| Oct 16, 2024 | 4.50 | 4.50 | 4.45 | 4.46 | 4.46 | -1.55% | 1,203 |
| Oct 15, 2024 | 4.66 | 4.70 | 4.53 | 4.53 | 4.53 | -2.58% | 8,200 |
| Oct 11, 2024 | 4.70 | 4.70 | 4.55 | 4.65 | 4.65 | -0.85% | 20,900 |
| Oct 10, 2024 | 4.75 | 4.75 | 4.61 | 4.69 | 4.69 | -0.64% | 4,800 |
| Oct 9, 2024 | 4.70 | 4.74 | 4.65 | 4.72 | 4.72 | - | 7,511 |
| Oct 8, 2024 | 4.67 | 4.72 | 4.58 | 4.72 | 4.72 | -0.21% | 3,900 |
| Oct 7, 2024 | 4.62 | 4.75 | 4.61 | 4.73 | 4.73 | 2.83% | 31,333 |
| Oct 4, 2024 | 4.43 | 4.65 | 4.42 | 4.60 | 4.60 | 3.84% | 50,100 |
| Oct 3, 2024 | 4.42 | 4.48 | 4.42 | 4.43 | 4.43 | -0.89% | 3,013 |
| Oct 2, 2024 | 4.47 | 4.47 | 4.45 | 4.47 | 4.47 | 0.45% | 2,920 |
| Oct 1, 2024 | 4.35 | 4.45 | 4.35 | 4.45 | 4.45 | 1.83% | 12,400 |
| Sep 30, 2024 | 4.22 | 4.42 | 4.22 | 4.37 | 4.37 | 4.05% | 180,121 |
| Sep 27, 2024 | 4.20 | 4.20 | 4.12 | 4.20 | 4.20 | 0.24% | 14,500 |
| Sep 26, 2024 | 4.20 | 4.21 | 4.19 | 4.19 | 4.19 | 0.24% | 5,302 |
| Sep 25, 2024 | 4.27 | 4.27 | 4.17 | 4.18 | 4.18 | -2.56% | 7,901 |
| Sep 24, 2024 | 4.36 | 4.38 | 4.27 | 4.29 | 4.29 | -0.92% | 10,100 |
| Sep 23, 2024 | 4.29 | 4.36 | 4.22 | 4.33 | 4.33 | 0.93% | 47,007 |
| Sep 20, 2024 | 4.33 | 4.35 | 4.22 | 4.29 | 4.29 | -0.92% | 19,126 |
| Sep 19, 2024 | 4.37 | 4.40 | 4.28 | 4.33 | 4.33 | - | 39,300 |
| Sep 18, 2024 | 4.35 | 4.40 | 4.27 | 4.33 | 4.33 | -1.14% | 25,310 |
| Sep 17, 2024 | 4.35 | 4.48 | 4.35 | 4.38 | 4.38 | -1.13% | 29,330 |
| Sep 16, 2024 | 4.42 | 4.50 | 4.35 | 4.43 | 4.43 | 2.07% | 142,525 |
| Sep 13, 2024 | 4.15 | 4.39 | 4.15 | 4.34 | 4.34 | 5.08% | 408,000 |
| Sep 12, 2024 | 4.12 | 4.18 | 4.05 | 4.13 | 4.13 | 0.98% | 665,040 |
| Sep 11, 2024 | 4.02 | 4.15 | 4.02 | 4.09 | 4.09 | 0.99% | 523,920 |
| Sep 10, 2024 | 4.03 | 4.06 | 4.01 | 4.05 | 4.05 | 1.50% | 3,838 |
| Sep 9, 2024 | 3.91 | 4.04 | 3.91 | 3.99 | 3.99 | 2.31% | 41,126 |
| Sep 6, 2024 | 3.93 | 4.03 | 3.87 | 3.90 | 3.90 | -0.26% | 6,600 |
| Sep 5, 2024 | 3.97 | 3.97 | 3.81 | 3.91 | 3.91 | -2.01% | 12,500 |
| Sep 4, 2024 | 4.03 | 4.04 | 3.82 | 3.99 | 3.99 | -0.99% | 18,209 |
| Sep 3, 2024 | 4.05 | 4.09 | 4.03 | 4.03 | 4.03 | 0.25% | 3,626 |
| Aug 30, 2024 | 4.04 | 4.08 | 3.91 | 4.02 | 4.02 | -0.25% | 2,706 |
| Aug 29, 2024 | 4.04 | 4.06 | 3.95 | 4.03 | 4.03 | 0.75% | 6,208 |
| Aug 28, 2024 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | -0.25% | 8,904 |
| Aug 27, 2024 | 4.04 | 4.04 | 4.00 | 4.01 | 4.01 | - | 28,331 |
| Aug 26, 2024 | 4.09 | 4.09 | 3.99 | 4.01 | 4.01 | -1.23% | 17,400 |
| Aug 23, 2024 | 4.01 | 4.06 | 4.00 | 4.06 | 4.06 | 0.74% | 2,502 |
| Aug 22, 2024 | 4.07 | 4.08 | 4.01 | 4.03 | 4.03 | -0.49% | 4,741 |
| Aug 21, 2024 | 4.03 | 4.08 | 4.03 | 4.05 | 4.05 | 0.50% | 2,900 |
| Aug 20, 2024 | 4.18 | 4.20 | 4.00 | 4.03 | 4.03 | -0.25% | 16,409 |
| Aug 19, 2024 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -1.22% | 901 |
| Aug 16, 2024 | 4.10 | 4.11 | 4.09 | 4.09 | 4.09 | 0.74% | 3,800 |
| Aug 15, 2024 | 4.13 | 4.13 | 4.06 | 4.06 | 4.06 | -0.73% | 18,425 |
| Aug 14, 2024 | 4.13 | 4.15 | 4.09 | 4.09 | 4.09 | -0.73% | 8,100 |
| Aug 13, 2024 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | - | 5,742 |
| Aug 12, 2024 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -1.20% | 3,840 |
| Aug 9, 2024 | 4.08 | 4.17 | 4.06 | 4.17 | 4.17 | 2.46% | 6,702 |
| Aug 8, 2024 | 4.08 | 4.13 | 3.97 | 4.07 | 4.07 | -0.49% | 8,800 |
| Aug 7, 2024 | 4.12 | 4.17 | 4.09 | 4.09 | 4.09 | -1.21% | 2,213 |
| Aug 6, 2024 | 4.16 | 4.16 | 4.11 | 4.14 | 4.14 | -0.48% | 10,933 |
| Aug 2, 2024 | 4.23 | 4.25 | 4.16 | 4.16 | 4.16 | -2.80% | 3,103 |
| Aug 1, 2024 | 4.25 | 4.35 | 4.25 | 4.28 | 4.28 | 0.71% | 8,000 |
| Jul 31, 2024 | 4.18 | 4.35 | 4.17 | 4.25 | 4.25 | 1.43% | 376,412 |