EcoSynthetix Inc. (TSX:ECO)
Canada · Delayed Price · Currency is CAD 4.050
+0.140 (3.58%)
Jul 16, 2025, 11:55 AM EDT
EcoSynthetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 3.93 | 4.04 | 3.93 | 4.04 | 4.04 | 3.32% | 800 |
| Jul 15, 2025 | 3.93 | 4.03 | 3.91 | 3.91 | 3.91 | -2.01% | 7,500 |
| Jul 14, 2025 | 3.81 | 4.03 | 3.81 | 3.99 | 3.99 | -0.50% | 30,937 |
| Jul 11, 2025 | 4.00 | 4.01 | 3.98 | 4.01 | 4.01 | 0.25% | 4,700 |
| Jul 10, 2025 | 4.00 | 4.06 | 4.00 | 4.00 | 4.00 | - | 6,120 |
| Jul 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 1,900 |
| Jul 8, 2025 | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | -2.20% | 4,402 |
| Jul 7, 2025 | 4.10 | 4.14 | 4.09 | 4.10 | 4.10 | - | 16,900 |
| Jul 4, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.10 | -0.49% | 500 |
| Jul 3, 2025 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 1.23% | 40,609 |
| Jul 2, 2025 | 4.08 | 4.13 | 4.07 | 4.07 | 4.07 | 0.25% | 46,500 |
| Jun 30, 2025 | 4.09 | 4.12 | 4.06 | 4.06 | 4.06 | 0.25% | 48,618 |
| Jun 27, 2025 | 4.05 | 4.05 | 4.02 | 4.05 | 4.05 | -1.22% | 1,300 |
| Jun 26, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -6.39% | 3,400 |
| Jun 25, 2025 | 4.03 | 4.38 | 4.02 | 4.38 | 4.38 | 9.50% | 3,411 |
| Jun 24, 2025 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | -1.23% | 11,200 |
| Jun 23, 2025 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -1.22% | 201 |
| Jun 20, 2025 | 4.01 | 4.11 | 4.00 | 4.10 | 4.10 | 1.99% | 6,400 |
| Jun 19, 2025 | 4.34 | 4.34 | 4.00 | 4.02 | 4.02 | -0.50% | 289,700 |
| Jun 18, 2025 | 4.00 | 4.11 | 4.00 | 4.04 | 4.04 | -0.25% | 23,400 |
| Jun 17, 2025 | 4.04 | 4.12 | 4.04 | 4.05 | 4.05 | 1.25% | 9,900 |
| Jun 16, 2025 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -4.76% | 4,800 |
| Jun 13, 2025 | 4.13 | 4.20 | 4.06 | 4.20 | 4.20 | 2.19% | 3,202 |
| Jun 12, 2025 | 4.07 | 4.17 | 4.05 | 4.11 | 4.11 | - | 13,700 |
| Jun 11, 2025 | 4.10 | 4.19 | 4.10 | 4.11 | 4.11 | -0.48% | 6,800 |
| Jun 10, 2025 | 4.02 | 4.22 | 4.00 | 4.13 | 4.13 | 0.98% | 44,600 |
| Jun 9, 2025 | 4.00 | 4.20 | 4.00 | 4.09 | 4.09 | 1.74% | 20,300 |
| Jun 6, 2025 | 4.07 | 4.10 | 4.00 | 4.02 | 4.02 | -0.50% | 10,400 |
| Jun 5, 2025 | 3.97 | 4.16 | 3.97 | 4.04 | 4.04 | 2.02% | 4,400 |
| Jun 4, 2025 | 4.04 | 4.05 | 3.96 | 3.96 | 3.96 | -2.46% | 7,300 |
| Jun 3, 2025 | 3.94 | 4.15 | 3.94 | 4.06 | 4.06 | 4.10% | 23,200 |
| Jun 2, 2025 | 3.82 | 3.93 | 3.82 | 3.90 | 3.90 | -1.27% | 11,931 |
| May 30, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -0.75% | 4,800 |
| May 29, 2025 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | -0.75% | 3,800 |
| May 28, 2025 | 3.98 | 4.01 | 3.87 | 4.01 | 4.01 | 0.75% | 9,900 |
| May 27, 2025 | 3.89 | 3.98 | 3.89 | 3.98 | 3.98 | 1.53% | 3,808 |
| May 26, 2025 | 3.95 | 3.95 | 3.90 | 3.92 | 3.92 | -2.00% | 1,203 |
| May 23, 2025 | 4.06 | 4.06 | 3.95 | 4.00 | 4.00 | - | 219,701 |
| May 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 5,000 |
| May 21, 2025 | 3.97 | 3.99 | 3.95 | 3.95 | 3.95 | -0.25% | 1,000 |
| May 20, 2025 | 4.03 | 4.20 | 3.96 | 3.96 | 3.96 | -1.74% | 15,000 |
| May 16, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 1.51% | 2,639 |
| May 15, 2025 | 4.00 | 4.07 | 3.97 | 3.97 | 3.97 | -0.25% | 5,300 |
| May 14, 2025 | 3.93 | 4.01 | 3.92 | 3.98 | 3.98 | 0.76% | 21,334 |
| May 13, 2025 | 4.00 | 4.01 | 3.95 | 3.95 | 3.95 | -1.25% | 5,408 |
| May 12, 2025 | 4.04 | 4.06 | 3.97 | 4.00 | 4.00 | - | 20,501 |
| May 9, 2025 | 4.21 | 4.21 | 4.00 | 4.00 | 4.00 | -6.10% | 19,400 |
| May 8, 2025 | 4.15 | 4.26 | 4.15 | 4.26 | 4.26 | 2.65% | 500 |
| May 7, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | 0.24% | 1,900 |
| May 6, 2025 | 4.34 | 4.37 | 3.91 | 4.14 | 4.14 | -4.61% | 11,800 |