EcoSynthetix Inc. (TSX:ECO)
Canada · Delayed Price · Currency is CAD 3.400
+0.150 (4.62%)
Apr 2, 2026, 3:59 PM EST
EcoSynthetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.29 | 3.46 | 3.29 | 3.40 | 3.40 | 4.62% | 9,515 |
| Apr 1, 2026 | 3.48 | 3.48 | 3.25 | 3.25 | 3.25 | 1.25% | 36,831 |
| Mar 31, 2026 | 3.30 | 3.43 | 3.21 | 3.21 | 3.21 | -1.53% | 33,051 |
| Mar 30, 2026 | 3.13 | 3.26 | 3.10 | 3.26 | 3.26 | 0.93% | 278,151 |
| Mar 27, 2026 | 3.44 | 3.62 | 3.23 | 3.23 | 3.23 | 0.62% | 55,408 |
| Mar 26, 2026 | 3.30 | 3.30 | 3.14 | 3.21 | 3.21 | -3.02% | 150,535 |
| Mar 25, 2026 | 3.06 | 3.31 | 3.00 | 3.31 | 3.31 | 4.42% | 84,977 |
| Mar 24, 2026 | 3.06 | 3.17 | 3.06 | 3.17 | 3.17 | - | 104,302 |
| Mar 23, 2026 | 3.09 | 3.24 | 3.09 | 3.17 | 3.17 | 2.26% | 134,406 |
| Mar 20, 2026 | 3.07 | 3.13 | 3.07 | 3.10 | 3.10 | -0.64% | 6,202 |
| Mar 19, 2026 | 3.22 | 3.22 | 3.00 | 3.12 | 3.12 | -3.70% | 16,559 |
| Mar 18, 2026 | 3.33 | 3.34 | 3.24 | 3.24 | 3.24 | -4.14% | 20,782 |
| Mar 17, 2026 | 3.40 | 3.42 | 3.35 | 3.38 | 3.38 | -0.59% | 10,932 |
| Mar 16, 2026 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -3.68% | 200 |
| Mar 12, 2026 | 3.40 | 3.53 | 3.40 | 3.53 | 3.53 | 3.82% | 515 |
| Mar 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 128 |
| Mar 10, 2026 | 3.56 | 3.61 | 3.34 | 3.39 | 3.39 | -3.69% | 21,414 |
| Mar 9, 2026 | 3.47 | 3.52 | 3.41 | 3.52 | 3.52 | -2.49% | 10,650 |
| Mar 6, 2026 | 3.60 | 3.62 | 3.40 | 3.61 | 3.61 | -0.28% | 37,942 |
| Mar 5, 2026 | 3.55 | 3.75 | 3.55 | 3.62 | 3.62 | 3.13% | 2,004 |
| Mar 4, 2026 | 3.47 | 3.66 | 3.45 | 3.51 | 3.51 | 1.15% | 333,800 |
| Mar 3, 2026 | 3.71 | 3.72 | 3.40 | 3.47 | 3.47 | -7.47% | 227,059 |
| Mar 2, 2026 | 3.97 | 3.97 | 3.74 | 3.75 | 3.75 | -1.32% | 1,153 |
| Feb 27, 2026 | 3.75 | 3.86 | 3.75 | 3.80 | 3.80 | 0.80% | 2,600 |
| Feb 26, 2026 | 3.76 | 3.78 | 3.74 | 3.77 | 3.77 | -0.26% | 718 |
| Feb 25, 2026 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | 1.07% | 3,500 |
| Feb 24, 2026 | 3.79 | 3.79 | 3.68 | 3.74 | 3.74 | -1.58% | 51,501 |
| Feb 23, 2026 | 4.09 | 4.09 | 3.75 | 3.80 | 3.80 | -5.24% | 10,835 |
| Feb 20, 2026 | 3.92 | 4.01 | 3.85 | 4.01 | 4.01 | 0.75% | 5,533 |
| Feb 19, 2026 | 3.95 | 3.98 | 3.80 | 3.98 | 3.98 | 0.76% | 6,615 |
| Feb 18, 2026 | 4.09 | 4.09 | 3.93 | 3.95 | 3.95 | -1.74% | 3,401 |
| Feb 17, 2026 | 4.08 | 4.08 | 3.96 | 4.02 | 4.02 | -4.29% | 1,550 |
| Feb 13, 2026 | 3.91 | 4.20 | 3.91 | 4.20 | 4.20 | 7.97% | 30,266 |
| Feb 12, 2026 | 3.82 | 3.90 | 3.82 | 3.89 | 3.89 | 1.83% | 9,700 |
| Feb 11, 2026 | 3.77 | 3.82 | 3.77 | 3.82 | 3.82 | - | 650 |
| Feb 10, 2026 | 3.79 | 3.95 | 3.79 | 3.82 | 3.82 | - | 1,600 |
| Feb 9, 2026 | 3.87 | 3.90 | 3.79 | 3.82 | 3.82 | -1.29% | 2,849 |
| Feb 6, 2026 | 3.72 | 3.89 | 3.71 | 3.87 | 3.87 | 3.20% | 3,305 |
| Feb 5, 2026 | 3.82 | 3.86 | 3.75 | 3.75 | 3.75 | -2.09% | 5,213 |
| Feb 4, 2026 | 3.86 | 3.86 | 3.80 | 3.83 | 3.83 | -1.54% | 14,343 |
| Feb 3, 2026 | 3.85 | 3.89 | 3.80 | 3.89 | 3.89 | 0.78% | 2,110 |
| Feb 2, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -2.28% | 5,294 |
| Jan 30, 2026 | 3.95 | 4.02 | 3.90 | 3.95 | 3.95 | - | 5,413 |
| Jan 29, 2026 | 4.17 | 4.18 | 3.95 | 3.95 | 3.95 | - | 29,300 |
| Jan 28, 2026 | 3.96 | 3.97 | 3.86 | 3.95 | 3.95 | - | 3,703 |
| Jan 27, 2026 | 3.82 | 3.97 | 3.79 | 3.95 | 3.95 | 5.05% | 8,600 |
| Jan 26, 2026 | 3.88 | 3.88 | 3.72 | 3.76 | 3.76 | -2.84% | 22,879 |
| Jan 23, 2026 | 3.93 | 4.04 | 3.83 | 3.87 | 3.87 | -1.28% | 10,900 |
| Jan 22, 2026 | 3.99 | 4.12 | 3.83 | 3.92 | 3.92 | -0.76% | 7,121 |
| Jan 21, 2026 | 4.00 | 4.04 | 3.95 | 3.95 | 3.95 | -1.25% | 4,800 |