EcoSynthetix Inc. (TSX:ECO)
Canada · Delayed Price · Currency is CAD 3.220
+0.030 (0.94%)
Jun 5, 2026, 2:52 PM EST
EcoSynthetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 3.58 | 3.58 | 3.10 | 3.33 | 3.33 | -6.20% | 52,078 |
| May 26, 2026 | 3.59 | 3.64 | 3.43 | 3.55 | 3.55 | 1.43% | 19,780 |
| May 25, 2026 | 3.39 | 3.58 | 3.39 | 3.50 | 3.50 | 5.11% | 23,400 |
| May 22, 2026 | 3.31 | 3.33 | 3.30 | 3.33 | 3.33 | - | 600 |
| May 21, 2026 | 3.31 | 3.36 | 3.30 | 3.33 | 3.33 | 1.22% | 805 |
| May 20, 2026 | 3.06 | 3.38 | 3.06 | 3.29 | 3.29 | 1.23% | 42,769 |
| May 19, 2026 | 3.14 | 3.25 | 3.14 | 3.25 | 3.25 | 0.62% | 202 |
| May 15, 2026 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | 0.62% | 3,522 |
| May 14, 2026 | 3.18 | 3.23 | 3.18 | 3.21 | 3.21 | 2.23% | 4,900 |
| May 13, 2026 | 3.09 | 3.28 | 3.09 | 3.14 | 3.14 | 1.29% | 42,432 |
| May 12, 2026 | 3.07 | 3.11 | 3.07 | 3.10 | 3.10 | -1.27% | 1,100 |
| May 11, 2026 | 3.14 | 3.26 | 3.14 | 3.14 | 3.14 | 0.32% | 3,301 |
| May 8, 2026 | 3.25 | 3.25 | 3.11 | 3.13 | 3.13 | -0.63% | 8,720 |
| May 7, 2026 | 3.06 | 3.24 | 3.05 | 3.15 | 3.15 | -1.25% | 7,106 |
| May 6, 2026 | 3.15 | 3.21 | 3.14 | 3.19 | 3.19 | -2.15% | 7,654 |
| May 5, 2026 | 3.19 | 3.32 | 3.19 | 3.26 | 3.26 | 1.24% | 2,617 |
| May 4, 2026 | 3.39 | 3.39 | 3.15 | 3.22 | 3.22 | 0.31% | 5,727 |
| May 1, 2026 | 3.16 | 3.24 | 3.16 | 3.21 | 3.21 | -1.23% | 4,042 |
| Apr 30, 2026 | 3.16 | 3.28 | 3.16 | 3.25 | 3.25 | 3.17% | 2,200 |
| Apr 29, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.25% | 100 |
| Apr 28, 2026 | 3.16 | 3.19 | 3.15 | 3.19 | 3.19 | -1.24% | 3,905 |
| Apr 27, 2026 | 3.16 | 3.27 | 3.16 | 3.23 | 3.23 | -0.31% | 2,286 |
| Apr 24, 2026 | 3.15 | 3.28 | 3.15 | 3.24 | 3.24 | -2.41% | 7,200 |
| Apr 23, 2026 | 3.31 | 3.34 | 3.17 | 3.32 | 3.32 | 0.30% | 4,280 |
| Apr 22, 2026 | 3.36 | 3.37 | 3.20 | 3.31 | 3.31 | -1.49% | 16,628 |
| Apr 21, 2026 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | 0.30% | 1,833 |
| Apr 20, 2026 | 3.34 | 3.45 | 3.34 | 3.35 | 3.35 | 0.90% | 10,167 |
| Apr 17, 2026 | 3.27 | 3.36 | 3.20 | 3.32 | 3.32 | 1.22% | 22,700 |
| Apr 16, 2026 | 3.17 | 3.37 | 3.17 | 3.28 | 3.28 | -1.50% | 5,233 |
| Apr 15, 2026 | 3.33 | 3.37 | 3.27 | 3.33 | 3.33 | 0.60% | 7,600 |
| Apr 14, 2026 | 3.28 | 3.32 | 3.22 | 3.31 | 3.31 | -0.90% | 6,133 |
| Apr 13, 2026 | 3.40 | 3.41 | 3.25 | 3.34 | 3.34 | -0.89% | 7,893 |
| Apr 10, 2026 | 3.22 | 3.40 | 3.22 | 3.37 | 3.37 | 0.60% | 32,400 |
| Apr 9, 2026 | 3.26 | 3.35 | 3.23 | 3.35 | 3.35 | 0.90% | 533 |
| Apr 8, 2026 | 3.42 | 3.43 | 3.18 | 3.32 | 3.32 | -2.06% | 10,500 |
| Apr 7, 2026 | 3.34 | 3.40 | 3.29 | 3.39 | 3.39 | -0.88% | 7,900 |
| Apr 6, 2026 | 3.39 | 3.42 | 3.29 | 3.42 | 3.42 | 0.59% | 4,377 |
| 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 |