EcoSynthetix Inc. (TSX:ECO)
Canada · Delayed Price · Currency is CAD 3.840
+0.010 (0.26%)
Dec 16, 2025, 4:00 PM EST
EcoSynthetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 3.91 | 3.98 | 3.61 | 3.91 | - | 2.09% | 43,580 |
| Dec 15, 2025 | 3.95 | 4.10 | 3.83 | 3.83 | 3.83 | -5.43% | 13,746 |
| Dec 12, 2025 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -0.74% | 9,301 |
| Dec 11, 2025 | 4.10 | 4.12 | 3.98 | 4.08 | 4.08 | -0.49% | 11,502 |
| Dec 10, 2025 | 4.12 | 4.13 | 4.10 | 4.10 | 4.10 | -0.24% | 1,706 |
| Dec 9, 2025 | 4.14 | 4.15 | 4.08 | 4.11 | 4.11 | -0.72% | 44,600 |
| Dec 8, 2025 | 4.15 | 4.15 | 4.00 | 4.14 | 4.14 | 0.98% | 2,434 |
| Dec 5, 2025 | 4.19 | 4.22 | 4.02 | 4.10 | 4.10 | -1.91% | 61,250 |
| Dec 4, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 1.95% | 700 |
| Dec 3, 2025 | 4.12 | 4.21 | 4.10 | 4.10 | 4.10 | -3.53% | 12,601 |
| Dec 2, 2025 | 4.16 | 4.25 | 4.10 | 4.25 | 4.25 | 1.43% | 8,300 |
| Dec 1, 2025 | 4.26 | 4.26 | 4.19 | 4.19 | 4.19 | -3.90% | 8,122 |
| Nov 28, 2025 | 4.38 | 4.41 | 4.30 | 4.36 | 4.36 | -0.46% | 9,206 |
| Nov 27, 2025 | 4.12 | 4.38 | 4.12 | 4.38 | 4.38 | 4.29% | 3,904 |
| Nov 25, 2025 | 4.25 | 4.28 | 4.20 | 4.20 | 4.20 | -1.64% | 19,000 |
| Nov 24, 2025 | 4.22 | 4.33 | 4.15 | 4.27 | 4.27 | 1.18% | 40,818 |
| Nov 21, 2025 | 4.25 | 4.28 | 4.20 | 4.22 | 4.22 | -0.71% | 21,000 |
| Nov 20, 2025 | 4.23 | 4.29 | 4.17 | 4.25 | 4.25 | 0.71% | 29,605 |
| Nov 19, 2025 | 4.23 | 4.26 | 4.22 | 4.22 | 4.22 | - | 1,700 |
| Nov 18, 2025 | 4.25 | 4.33 | 4.19 | 4.22 | 4.22 | - | 12,900 |
| Nov 17, 2025 | 4.26 | 4.35 | 4.17 | 4.22 | 4.22 | -1.40% | 41,243 |
| Nov 14, 2025 | 4.40 | 4.40 | 4.10 | 4.28 | 4.28 | -3.17% | 8,632 |
| Nov 13, 2025 | 4.66 | 4.66 | 4.25 | 4.42 | 4.42 | -4.54% | 8,698 |
| Nov 12, 2025 | 4.79 | 4.86 | 4.63 | 4.63 | 4.63 | -3.54% | 6,250 |
| Nov 11, 2025 | 4.90 | 5.00 | 4.79 | 4.80 | 4.80 | -1.64% | 33,450 |
| Nov 10, 2025 | 4.69 | 5.02 | 4.69 | 4.88 | 4.88 | 3.83% | 56,136 |
| Nov 7, 2025 | 4.36 | 4.70 | 4.36 | 4.70 | 4.70 | 7.55% | 117,778 |
| Nov 6, 2025 | 4.29 | 4.47 | 4.20 | 4.37 | 4.37 | 0.92% | 17,900 |
| Nov 5, 2025 | 4.30 | 4.35 | 4.22 | 4.33 | 4.33 | 0.70% | 15,200 |
| Nov 4, 2025 | 4.27 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 18,100 |
| Nov 3, 2025 | 4.37 | 4.37 | 4.21 | 4.25 | 4.25 | -2.75% | 7,573 |
| Oct 31, 2025 | 4.34 | 4.37 | 4.19 | 4.37 | 4.37 | 0.69% | 2,620 |
| Oct 30, 2025 | 4.24 | 4.36 | 4.24 | 4.34 | 4.34 | 2.84% | 17,900 |
| Oct 29, 2025 | 4.30 | 4.32 | 4.21 | 4.22 | 4.22 | -2.76% | 7,884 |
| Oct 27, 2025 | 4.48 | 4.48 | 4.26 | 4.34 | 4.34 | -3.77% | 7,433 |
| Oct 24, 2025 | 4.52 | 4.61 | 4.50 | 4.51 | 4.51 | -0.44% | 46,500 |
| Oct 23, 2025 | 4.34 | 4.67 | 4.34 | 4.53 | 4.53 | 4.38% | 45,422 |
| Oct 22, 2025 | 4.28 | 4.35 | 4.28 | 4.34 | 4.34 | 1.40% | 29,650 |
| Oct 21, 2025 | 4.29 | 4.30 | 4.27 | 4.28 | 4.28 | -0.93% | 5,500 |
| Oct 20, 2025 | 4.32 | 4.37 | 4.30 | 4.32 | 4.32 | 0.47% | 16,500 |
| Oct 17, 2025 | 4.38 | 4.38 | 4.25 | 4.30 | 4.30 | -1.83% | 3,300 |
| Oct 16, 2025 | 4.38 | 4.39 | 4.32 | 4.38 | 4.38 | 0.81% | 4,903 |
| Oct 15, 2025 | 4.29 | 4.40 | 4.28 | 4.35 | 4.35 | 1.28% | 113,450 |
| Oct 14, 2025 | 4.26 | 4.30 | 4.24 | 4.29 | 4.29 | 1.42% | 32,803 |
| Oct 10, 2025 | 4.18 | 4.23 | 4.15 | 4.23 | 4.23 | 0.71% | 178,370 |
| Oct 9, 2025 | 4.25 | 4.25 | 4.12 | 4.20 | 4.20 | -1.18% | 144,601 |
| Oct 8, 2025 | 4.15 | 4.31 | 4.14 | 4.25 | 4.25 | 1.92% | 57,900 |
| Oct 7, 2025 | 4.30 | 4.30 | 4.17 | 4.17 | 4.17 | -3.70% | 12,808 |
| Oct 6, 2025 | 4.30 | 4.43 | 4.30 | 4.33 | 4.33 | 2.36% | 24,750 |
| Oct 3, 2025 | 4.20 | 4.23 | 4.16 | 4.23 | 4.23 | 0.71% | 1,900 |