EcoSynthetix Inc. (TSX:ECO)
Canada · Delayed Price · Currency is CAD 2.300
-0.050 (-2.13%)
Aug 7, 2026, 3:58 PM EST
EcoSynthetix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2.38 | 2.38 | 2.17 | 2.35 | - | - | 56,061 |
| Aug 6, 2026 | 2.40 | 2.45 | 2.33 | 2.35 | 2.35 | -2.08% | 13,300 |
| Aug 5, 2026 | 2.55 | 2.55 | 2.34 | 2.40 | 2.40 | -8.40% | 4,306 |
| Aug 4, 2026 | 2.72 | 2.72 | 2.50 | 2.62 | 2.62 | -4.73% | 11,907 |
| Jul 31, 2026 | 2.50 | 2.75 | 2.50 | 2.75 | 2.75 | 8.27% | 2,150 |
| Jul 30, 2026 | 2.47 | 2.57 | 2.45 | 2.54 | 2.54 | 3.67% | 37,000 |
| Jul 29, 2026 | 2.35 | 2.66 | 2.23 | 2.45 | 2.45 | -3.92% | 33,555 |
| Jul 28, 2026 | 2.64 | 2.67 | 2.52 | 2.55 | 2.55 | -3.04% | 36,996 |
| Jul 27, 2026 | 2.62 | 2.68 | 2.62 | 2.63 | 2.63 | -4.36% | 1,339 |
| Jul 24, 2026 | 2.69 | 2.76 | 2.69 | 2.75 | 2.75 | 1.85% | 2,335 |
| Jul 23, 2026 | 2.70 | 2.70 | 2.65 | 2.70 | 2.70 | -0.37% | 1,300 |
| Jul 22, 2026 | 2.69 | 2.84 | 2.69 | 2.71 | 2.71 | 2.26% | 15,100 |
| Jul 21, 2026 | 2.85 | 2.90 | 2.65 | 2.65 | 2.65 | -1.85% | 1,687 |
| Jul 20, 2026 | 2.67 | 2.88 | 2.65 | 2.70 | 2.70 | 2.27% | 11,142 |
| Jul 17, 2026 | 2.76 | 2.76 | 2.64 | 2.64 | 2.64 | -4.69% | 549 |
| Jul 16, 2026 | 2.81 | 2.81 | 2.73 | 2.77 | 2.77 | -1.42% | 14,311 |
| Jul 15, 2026 | 2.93 | 2.94 | 2.80 | 2.81 | 2.81 | -4.42% | 58,624 |
| Jul 14, 2026 | 3.00 | 3.03 | 2.91 | 2.94 | 2.94 | -1.34% | 35,900 |
| Jul 13, 2026 | 2.95 | 3.04 | 2.95 | 2.98 | 2.98 | -0.67% | 23,331 |
| Jul 10, 2026 | 3.00 | 3.02 | 2.99 | 3.00 | 3.00 | - | 16,600 |
| Jul 9, 2026 | 3.00 | 3.03 | 3.00 | 3.00 | 3.00 | - | 7,500 |
| Jul 8, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -2.91% | 155,155 |
| Jul 7, 2026 | 2.95 | 3.09 | 2.91 | 3.09 | 3.09 | 4.04% | 10,050 |
| Jul 6, 2026 | 3.01 | 3.01 | 2.96 | 2.97 | 2.97 | -1.00% | 3,700 |
| Jul 3, 2026 | 2.96 | 3.01 | 2.94 | 3.00 | 3.00 | -1.32% | 5,030 |
| Jul 2, 2026 | 3.11 | 3.11 | 3.04 | 3.04 | 3.04 | -1.62% | 1,207 |
| Jun 30, 2026 | 3.05 | 3.15 | 2.99 | 3.09 | 3.09 | -7.76% | 9,600 |
| Jun 29, 2026 | 3.13 | 3.35 | 3.01 | 3.35 | 3.35 | 8.06% | 2,800 |
| Jun 26, 2026 | 3.10 | 3.17 | 3.10 | 3.10 | 3.10 | 0.65% | 7,451 |
| Jun 25, 2026 | 3.08 | 3.15 | 3.04 | 3.08 | 3.08 | -0.65% | 8,452 |
| Jun 24, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -2.52% | 200 |
| Jun 23, 2026 | 3.16 | 3.20 | 3.16 | 3.18 | 3.18 | - | 2,500 |
| Jun 22, 2026 | 3.06 | 3.25 | 3.06 | 3.18 | 3.18 | 2.91% | 279,464 |
| Jun 19, 2026 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | -3.13% | 2,100 |
| Jun 18, 2026 | 3.14 | 3.19 | 3.10 | 3.19 | 3.19 | 0.95% | 900 |
| Jun 17, 2026 | 3.19 | 3.26 | 3.11 | 3.16 | 3.16 | -0.94% | 4,837 |
| Jun 16, 2026 | 3.09 | 3.20 | 3.02 | 3.19 | 3.19 | 3.24% | 267,313 |
| Jun 15, 2026 | 3.11 | 3.15 | 3.09 | 3.09 | 3.09 | 1.31% | 4,100 |
| Jun 12, 2026 | 3.25 | 3.25 | 3.01 | 3.05 | 3.05 | -2.24% | 1,100 |
| Jun 11, 2026 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | 2.30% | 20,301 |
| Jun 10, 2026 | 3.21 | 3.24 | 3.05 | 3.05 | 3.05 | -6.15% | 15,800 |
| Jun 9, 2026 | 3.25 | 3.25 | 3.23 | 3.25 | 3.25 | 2.85% | 11,017 |
| Jun 8, 2026 | 3.16 | 3.16 | 3.15 | 3.16 | 3.16 | -1.86% | 456 |
| Jun 5, 2026 | 3.17 | 3.22 | 3.17 | 3.22 | 3.22 | 0.94% | 404 |
| Jun 4, 2026 | 3.22 | 3.28 | 3.19 | 3.19 | 3.19 | -0.62% | 18,000 |
| Jun 3, 2026 | 3.29 | 3.31 | 3.20 | 3.21 | 3.21 | -1.83% | 3,701 |
| Jun 2, 2026 | 3.32 | 3.32 | 3.27 | 3.27 | 3.27 | -2.10% | 2,600 |
| Jun 1, 2026 | 3.35 | 3.35 | 3.27 | 3.34 | 3.34 | -0.30% | 4,450 |
| May 29, 2026 | 3.35 | 3.43 | 3.35 | 3.35 | 3.35 | -0.59% | 4,517 |
| May 28, 2026 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | 1.20% | 500 |