EcoSynthetix Inc. (TSX:ECO)
Canada · Delayed Price · Currency is CAD 4.150
-0.090 (-2.12%)
Sep 26, 2025, 4:00 PM EDT
EcoSynthetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.23 | 4.23 | 4.15 | 4.15 | 4.15 | -2.12% | 33,872 |
| Sep 25, 2025 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | 2.91% | 59,640 |
| Sep 24, 2025 | 4.15 | 4.19 | 4.12 | 4.12 | 4.12 | -0.48% | 5,200 |
| Sep 23, 2025 | 4.20 | 4.26 | 4.14 | 4.14 | 4.14 | -2.13% | 9,300 |
| Sep 22, 2025 | 4.30 | 4.34 | 4.23 | 4.23 | 4.23 | -1.63% | 22,600 |
| Sep 19, 2025 | 4.27 | 4.32 | 4.27 | 4.30 | 4.30 | 0.70% | 5,700 |
| Sep 18, 2025 | 4.22 | 4.27 | 4.19 | 4.27 | 4.27 | 1.43% | 11,000 |
| Sep 17, 2025 | 4.30 | 4.30 | 4.21 | 4.21 | 4.21 | -2.55% | 11,600 |
| Sep 16, 2025 | 4.25 | 4.40 | 4.25 | 4.32 | 4.32 | 2.13% | 120,245 |
| Sep 15, 2025 | 4.28 | 4.32 | 4.23 | 4.23 | 4.23 | -0.70% | 28,400 |
| Sep 12, 2025 | 4.25 | 4.30 | 4.22 | 4.26 | 4.26 | - | 22,100 |
| Sep 11, 2025 | 4.25 | 4.28 | 4.22 | 4.26 | 4.26 | 0.47% | 8,323 |
| Sep 10, 2025 | 4.26 | 4.27 | 4.18 | 4.24 | 4.24 | -0.24% | 4,900 |
| Sep 9, 2025 | 4.30 | 4.36 | 4.21 | 4.25 | 4.25 | -1.16% | 11,600 |
| Sep 8, 2025 | 4.31 | 4.41 | 4.30 | 4.30 | 4.30 | - | 22,500 |
| Sep 5, 2025 | 4.32 | 4.40 | 4.28 | 4.30 | 4.30 | -2.27% | 26,124 |
| Sep 4, 2025 | 4.36 | 4.45 | 4.35 | 4.40 | 4.40 | 2.33% | 38,200 |
| Sep 3, 2025 | 4.16 | 4.40 | 4.16 | 4.30 | 4.30 | 2.87% | 698,122 |
| Sep 2, 2025 | 4.28 | 4.28 | 4.05 | 4.18 | 4.18 | -2.34% | 9,700 |
| Aug 29, 2025 | 4.24 | 4.28 | 4.15 | 4.28 | 4.28 | 1.18% | 38,800 |
| Aug 28, 2025 | 4.18 | 4.30 | 4.18 | 4.23 | 4.23 | 1.68% | 11,400 |
| Aug 27, 2025 | 4.32 | 4.36 | 4.14 | 4.16 | 4.16 | -3.70% | 39,600 |
| Aug 26, 2025 | 4.50 | 4.50 | 4.23 | 4.32 | 4.32 | 4.10% | 32,000 |
| Aug 25, 2025 | 4.26 | 4.26 | 4.10 | 4.15 | 4.15 | -0.95% | 43,009 |
| Aug 22, 2025 | 4.05 | 4.19 | 4.05 | 4.19 | 4.19 | 3.20% | 54,635 |
| Aug 21, 2025 | 3.98 | 4.06 | 3.96 | 4.06 | 4.06 | 1.50% | 275,300 |
| Aug 20, 2025 | 4.07 | 4.07 | 4.00 | 4.00 | 4.00 | -1.48% | 4,300 |
| Aug 19, 2025 | 4.05 | 4.10 | 3.99 | 4.06 | 4.06 | 0.50% | 20,417 |
| Aug 18, 2025 | 4.11 | 4.16 | 3.87 | 4.04 | 4.04 | -1.22% | 14,233 |
| Aug 15, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Aug 14, 2025 | 4.13 | 4.13 | 4.03 | 4.09 | 4.09 | -1.21% | 18,107 |
| Aug 13, 2025 | 4.26 | 4.26 | 4.09 | 4.14 | 4.14 | -2.59% | 20,300 |
| Aug 12, 2025 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | -1.85% | 2,600 |
| Aug 11, 2025 | 4.30 | 4.41 | 4.03 | 4.33 | 4.33 | -2.26% | 3,900 |
| Aug 8, 2025 | 4.25 | 4.43 | 4.05 | 4.43 | 4.43 | 4.48% | 9,502 |
| Aug 7, 2025 | 4.40 | 4.42 | 4.17 | 4.24 | 4.24 | -3.42% | 3,400 |
| Aug 6, 2025 | 4.16 | 4.39 | 4.16 | 4.39 | 4.39 | 5.78% | 56,800 |
| Aug 5, 2025 | 4.31 | 4.31 | 4.04 | 4.15 | 4.15 | -3.71% | 240,407 |
| Aug 1, 2025 | 4.26 | 4.31 | 4.20 | 4.31 | 4.31 | 0.23% | 15,300 |
| Jul 31, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -2.27% | 21,600 |
| Jul 30, 2025 | 4.40 | 4.73 | 4.36 | 4.40 | 4.40 | 0.92% | 79,020 |
| Jul 29, 2025 | 4.16 | 4.44 | 4.16 | 4.36 | 4.36 | -0.23% | 17,400 |
| Jul 28, 2025 | 4.30 | 4.45 | 4.30 | 4.37 | 4.37 | 1.39% | 148,130 |
| Jul 25, 2025 | 4.21 | 4.31 | 4.18 | 4.31 | 4.31 | 1.41% | 18,800 |
| Jul 24, 2025 | 4.27 | 4.28 | 4.25 | 4.25 | 4.25 | - | 21,400 |
| Jul 23, 2025 | 4.34 | 4.34 | 4.25 | 4.25 | 4.25 | -2.52% | 4,710 |
| Jul 22, 2025 | 4.08 | 4.42 | 4.08 | 4.36 | 4.36 | 7.39% | 68,600 |
| Jul 21, 2025 | 4.06 | 4.06 | 4.05 | 4.06 | 4.06 | -0.98% | 3,548 |
| Jul 18, 2025 | 4.06 | 4.14 | 4.00 | 4.10 | 4.10 | 1.23% | 6,900 |
| Jul 17, 2025 | 3.97 | 4.05 | 3.97 | 4.05 | 4.05 | 2.27% | 249,400 |