EcoSynthetix Inc. (TSX:ECO)
Canada · Delayed Price · Currency is CAD 3.950
+0.020 (0.51%)
Jan 29, 2026, 3:58 PM EST
EcoSynthetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 4.18 | 4.24 | 4.00 | 4.00 | 4.00 | -6.98% | 22,204 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.26 | 4.30 | 4.30 | -2.71% | 4,704 |
| Jan 16, 2026 | 4.46 | 4.46 | 4.30 | 4.42 | 4.42 | -0.34% | 4,439 |
| Jan 15, 2026 | 4.34 | 4.44 | 4.33 | 4.44 | 4.44 | -0.78% | 3,000 |
| Jan 14, 2026 | 4.33 | 4.47 | 4.32 | 4.47 | 4.47 | 2.76% | 2,600 |
| Jan 13, 2026 | 4.31 | 4.44 | 4.18 | 4.35 | 4.35 | 0.93% | 8,438 |
| Jan 12, 2026 | 4.27 | 4.31 | 4.17 | 4.31 | 4.31 | -3.15% | 3,004 |
| Jan 9, 2026 | 4.26 | 4.45 | 4.15 | 4.45 | 4.45 | 5.20% | 10,212 |
| Jan 8, 2026 | 4.23 | 4.24 | 4.23 | 4.23 | 4.23 | -0.70% | 1,200 |
| Jan 7, 2026 | 4.10 | 4.26 | 4.00 | 4.26 | 4.26 | 3.90% | 415,806 |
| Jan 6, 2026 | 4.01 | 4.10 | 4.00 | 4.10 | 4.10 | 1.49% | 5,124 |
| Jan 5, 2026 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -3.81% | 1,330 |
| Jan 2, 2026 | 4.02 | 4.20 | 4.01 | 4.20 | 4.20 | 5.00% | 1,316 |
| Dec 31, 2025 | 3.94 | 4.10 | 3.94 | 4.00 | 4.00 | - | 2,600 |
| Dec 30, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | -0.25% | 5,400 |
| Dec 29, 2025 | 3.99 | 4.03 | 3.99 | 4.01 | 4.01 | 0.50% | 4,408 |
| Dec 23, 2025 | 3.98 | 4.10 | 3.98 | 3.99 | 3.99 | 0.25% | 11,351 |
| Dec 22, 2025 | 3.93 | 4.02 | 3.93 | 3.98 | 3.98 | 4.46% | 9,771 |
| Dec 19, 2025 | 3.85 | 4.04 | 3.81 | 3.81 | 3.81 | -4.75% | 4,524 |
| Dec 18, 2025 | 3.98 | 4.04 | 3.90 | 4.00 | 4.00 | 1.27% | 7,924 |
| Dec 17, 2025 | 3.87 | 3.97 | 3.83 | 3.95 | 3.95 | 2.86% | 2,925 |
| Dec 16, 2025 | 3.91 | 3.98 | 3.61 | 3.84 | 3.84 | 0.26% | 45,180 |
| 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 |