EcoSynthetix Inc. (TSX:ECO)
Canada · Delayed Price · Currency is CAD 4.280
-0.140 (-3.17%)
Nov 14, 2025, 3:58 PM EST
EcoSynthetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,700 |
| Nov 12, 2025 | 4.79 | 4.86 | 4.63 | 4.63 | 4.63 | -3.54% | 6,300 |
| Nov 11, 2025 | 4.90 | 5.00 | 4.79 | 4.80 | 4.80 | -1.64% | 33,500 |
| Nov 10, 2025 | 4.69 | 5.02 | 4.69 | 4.88 | 4.88 | 3.83% | 56,136 |
| Nov 7, 2025 | 4.36 | 4.70 | 4.36 | 4.70 | 4.70 | 7.55% | 117,800 |
| Nov 6, 2025 | 4.29 | 4.47 | 4.20 | 4.37 | 4.37 | 0.92% | 17,900 |
| Nov 5, 2025 | 4.30 | 4.35 | 4.22 | 4.33 | 4.33 | 0.70% | 15,200 |
| Nov 4, 2025 | 4.27 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 18,100 |
| Nov 3, 2025 | 4.37 | 4.37 | 4.21 | 4.25 | 4.25 | -2.75% | 7,600 |
| Oct 31, 2025 | 4.34 | 4.37 | 4.19 | 4.37 | 4.37 | 0.69% | 2,620 |
| Oct 30, 2025 | 4.24 | 4.36 | 4.24 | 4.34 | 4.34 | 2.84% | 17,900 |
| Oct 29, 2025 | 4.30 | 4.32 | 4.21 | 4.22 | 4.22 | -2.76% | 7,900 |
| Oct 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 27, 2025 | 4.48 | 4.48 | 4.26 | 4.34 | 4.34 | -3.77% | 7,433 |
| Oct 24, 2025 | 4.52 | 4.61 | 4.50 | 4.51 | 4.51 | -0.44% | 46,500 |
| Oct 23, 2025 | 4.34 | 4.67 | 4.34 | 4.53 | 4.53 | 4.38% | 45,422 |
| Oct 22, 2025 | 4.28 | 4.35 | 4.28 | 4.34 | 4.34 | 1.40% | 29,700 |
| Oct 21, 2025 | 4.29 | 4.30 | 4.27 | 4.28 | 4.28 | -0.93% | 5,500 |
| Oct 20, 2025 | 4.32 | 4.37 | 4.30 | 4.32 | 4.32 | 0.47% | 16,500 |
| Oct 17, 2025 | 4.38 | 4.38 | 4.25 | 4.30 | 4.30 | -1.83% | 3,300 |
| Oct 16, 2025 | 4.38 | 4.39 | 4.32 | 4.38 | 4.38 | 0.69% | 4,903 |
| Oct 15, 2025 | 4.29 | 4.40 | 4.28 | 4.35 | 4.35 | 1.40% | 113,500 |
| Oct 14, 2025 | 4.26 | 4.30 | 4.24 | 4.29 | 4.29 | 1.42% | 32,803 |
| Oct 10, 2025 | 4.18 | 4.23 | 4.15 | 4.23 | 4.23 | 0.71% | 178,400 |
| Oct 9, 2025 | 4.25 | 4.25 | 4.12 | 4.20 | 4.20 | -1.18% | 144,601 |
| Oct 8, 2025 | 4.15 | 4.31 | 4.14 | 4.25 | 4.25 | 1.92% | 57,900 |
| Oct 7, 2025 | 4.30 | 4.30 | 4.17 | 4.17 | 4.17 | -3.70% | 12,808 |
| Oct 6, 2025 | 4.30 | 4.43 | 4.30 | 4.33 | 4.33 | 2.36% | 24,800 |
| Oct 3, 2025 | 4.20 | 4.23 | 4.16 | 4.23 | 4.23 | 0.71% | 1,900 |
| Oct 2, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 0.96% | 22,500 |
| Oct 1, 2025 | 4.29 | 4.30 | 4.16 | 4.16 | 4.16 | -3.26% | 2,216 |
| Sep 30, 2025 | 4.25 | 4.30 | 4.20 | 4.30 | 4.30 | 1.18% | 21,619 |
| Sep 29, 2025 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 2.41% | 18,500 |
| Sep 26, 2025 | 4.23 | 4.23 | 4.15 | 4.15 | 4.15 | -2.12% | 33,900 |
| 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 |