EcoSynthetix Inc. (TSX:ECO)
Canada
· Delayed Price · Currency is CAD 4.430
+0.070 (1.61%)
Mar 28, 2025, 3:28 PM EST
EcoSynthetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.39 | 4.47 | 4.39 | 4.43 | 4.43 | 1.61% | 3,302 |
| Mar 27, 2025 | 4.44 | 4.48 | 4.30 | 4.36 | 4.36 | -2.46% | 57,900 |
| Mar 26, 2025 | 4.50 | 4.50 | 4.38 | 4.47 | 4.47 | -0.67% | 25,208 |
| Mar 25, 2025 | 4.52 | 4.57 | 4.35 | 4.50 | 4.50 | 3.45% | 40,209 |
| Mar 24, 2025 | 4.33 | 4.55 | 4.33 | 4.35 | 4.35 | -0.46% | 2,403 |
| Mar 21, 2025 | 4.48 | 4.48 | 4.17 | 4.37 | 4.37 | -2.89% | 11,130 |
| Mar 20, 2025 | 4.57 | 4.57 | 4.40 | 4.50 | 4.50 | -2.17% | 2,907 |
| Mar 19, 2025 | 4.37 | 4.60 | 4.37 | 4.60 | 4.60 | 6.73% | 5,900 |
| Mar 18, 2025 | 4.41 | 4.71 | 4.31 | 4.31 | 4.31 | -5.27% | 14,000 |
| Mar 17, 2025 | 4.48 | 4.55 | 4.41 | 4.55 | 4.55 | 1.79% | 6,400 |
| Mar 14, 2025 | 4.45 | 4.63 | 4.40 | 4.47 | 4.47 | 1.13% | 13,932 |
| Mar 13, 2025 | 4.46 | 4.57 | 4.09 | 4.42 | 4.42 | -0.67% | 13,800 |
| Mar 12, 2025 | 4.50 | 4.85 | 4.45 | 4.45 | 4.45 | -0.89% | 5,100 |
| Mar 11, 2025 | 4.27 | 4.50 | 4.24 | 4.49 | 4.49 | 5.65% | 1,700 |
| Mar 10, 2025 | 4.52 | 4.59 | 4.25 | 4.25 | 4.25 | -6.18% | 8,500 |
| Mar 7, 2025 | 4.45 | 4.53 | 4.34 | 4.53 | 4.53 | 1.57% | 8,107 |
| Mar 6, 2025 | 4.64 | 4.64 | 4.46 | 4.46 | 4.46 | -4.70% | 2,200 |
| Mar 5, 2025 | 4.78 | 4.78 | 4.66 | 4.68 | 4.68 | -1.68% | 9,103 |
| Mar 4, 2025 | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | -2.46% | 11,200 |
| Mar 3, 2025 | 4.97 | 4.97 | 4.81 | 4.88 | 4.88 | -1.41% | 30,600 |
| Feb 28, 2025 | 4.97 | 5.04 | 4.95 | 4.95 | 4.95 | - | 8,744 |
| Feb 27, 2025 | 4.86 | 4.98 | 4.80 | 4.95 | 4.95 | 0.61% | 63,348 |
| Feb 26, 2025 | 4.96 | 5.00 | 4.91 | 4.92 | 4.92 | -1.40% | 26,916 |
| Feb 25, 2025 | 5.05 | 5.05 | 4.90 | 4.99 | 4.99 | -0.20% | 10,104 |
| Feb 24, 2025 | 5.06 | 5.06 | 4.91 | 5.00 | 5.00 | -1.96% | 5,100 |
| Feb 21, 2025 | 4.97 | 5.10 | 4.86 | 5.10 | 5.10 | 3.66% | 36,220 |
| Feb 20, 2025 | 5.24 | 5.24 | 4.72 | 4.92 | 4.92 | -2.77% | 20,300 |
| Feb 19, 2025 | 5.23 | 5.24 | 5.04 | 5.06 | 5.06 | -3.25% | 26,100 |
| Feb 18, 2025 | 4.90 | 5.32 | 4.90 | 5.23 | 5.23 | 3.36% | 34,604 |
| Feb 14, 2025 | 5.02 | 5.14 | 5.00 | 5.06 | 5.06 | 0.40% | 12,800 |
| Feb 13, 2025 | 5.08 | 5.15 | 4.91 | 5.04 | 5.04 | -1.18% | 15,825 |
| Feb 12, 2025 | 4.95 | 5.21 | 4.95 | 5.10 | 5.10 | 4.08% | 115,004 |
| Feb 11, 2025 | 4.75 | 5.04 | 4.69 | 4.90 | 4.90 | 3.59% | 48,300 |
| Feb 10, 2025 | 4.75 | 4.79 | 4.71 | 4.73 | 4.73 | - | 8,900 |
| Feb 7, 2025 | 4.46 | 4.86 | 4.44 | 4.73 | 4.73 | 6.29% | 138,513 |
| Feb 6, 2025 | 4.41 | 4.49 | 4.39 | 4.45 | 4.45 | 0.45% | 19,101 |
| Feb 5, 2025 | 4.20 | 4.54 | 4.20 | 4.43 | 4.43 | 5.73% | 48,704 |
| Feb 4, 2025 | 4.10 | 4.19 | 4.08 | 4.19 | 4.19 | 2.20% | 26,400 |
| Feb 3, 2025 | 4.05 | 4.11 | 3.99 | 4.10 | 4.10 | -1.20% | 24,300 |
| Jan 31, 2025 | 4.13 | 4.20 | 4.10 | 4.15 | 4.15 | -0.24% | 37,329 |
| Jan 30, 2025 | 4.15 | 4.16 | 4.11 | 4.16 | 4.16 | 0.24% | 111,202 |
| Jan 29, 2025 | 4.17 | 4.20 | 4.15 | 4.15 | 4.15 | - | 3,900 |
| Jan 28, 2025 | 4.13 | 4.15 | 4.08 | 4.15 | 4.15 | 0.97% | 10,900 |
| Jan 27, 2025 | 4.15 | 4.15 | 4.05 | 4.11 | 4.11 | -1.20% | 11,705 |
| Jan 24, 2025 | 4.16 | 4.25 | 4.00 | 4.16 | 4.16 | 0.48% | 65,403 |
| Jan 23, 2025 | 4.09 | 4.16 | 4.09 | 4.14 | 4.14 | -1.43% | 14,800 |
| Jan 22, 2025 | 4.16 | 4.25 | 4.03 | 4.20 | 4.20 | 0.96% | 16,803 |
| Jan 21, 2025 | 4.14 | 4.25 | 4.14 | 4.16 | 4.16 | 0.48% | 7,432 |
| Jan 20, 2025 | 4.12 | 4.14 | 4.08 | 4.14 | 4.14 | - | 2,900 |
| Jan 17, 2025 | 4.11 | 4.14 | 4.11 | 4.14 | 4.14 | 0.49% | 2,342 |