Eco (Atlantic) Oil & Gas Ltd. (TSXV:EOG)
Canada · Delayed Price · Currency is CAD 1.100
0.00 (0.00%)
May 19, 2026, 3:59 PM EST
Eco (Atlantic) Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.16 | 1.16 | 1.07 | 1.10 | 1.10 | - | 234,614 |
| May 15, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 127,858 |
| May 14, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 5.83% | 170,260 |
| May 13, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.48% | 242,012 |
| May 12, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 89,287 |
| May 11, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | -1.43% | 329,347 |
| May 8, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.47% | 127,983 |
| May 7, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -4.09% | 316,555 |
| May 6, 2026 | 1.15 | 1.16 | 1.08 | 1.10 | 1.10 | -8.33% | 339,680 |
| May 5, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 7.14% | 193,106 |
| May 4, 2026 | 1.18 | 1.19 | 1.08 | 1.12 | 1.12 | -5.49% | 439,957 |
| May 1, 2026 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -5.20% | 301,882 |
| Apr 30, 2026 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 5.04% | 233,219 |
| Apr 29, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | - | 278,544 |
| Apr 28, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | 3.48% | 386,582 |
| Apr 27, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 75,695 |
| Apr 24, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 144,007 |
| Apr 23, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 2.56% | 174,412 |
| Apr 22, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 201,626 |
| Apr 21, 2026 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -6.45% | 163,317 |
| Apr 20, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 7.83% | 566,113 |
| Apr 17, 2026 | 1.19 | 1.19 | 1.07 | 1.15 | 1.15 | -4.17% | 723,095 |
| Apr 16, 2026 | 1.25 | 1.31 | 1.15 | 1.20 | 1.20 | -4.00% | 1,042,586 |
| Apr 15, 2026 | 1.28 | 1.30 | 1.20 | 1.25 | 1.25 | 4.17% | 1,794,471 |
| Apr 14, 2026 | 1.18 | 1.27 | 1.17 | 1.20 | 1.20 | 5.26% | 879,805 |
| Apr 13, 2026 | 1.17 | 1.20 | 1.13 | 1.14 | 1.14 | 11.76% | 730,853 |
| Apr 10, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 152,797 |
| Apr 9, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | - | 398,426 |
| Apr 8, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | -4.76% | 548,040 |
| Apr 7, 2026 | 1.04 | 1.09 | 1.02 | 1.05 | 1.05 | 6.06% | 888,714 |
| Apr 6, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 88,937 |
| Apr 2, 2026 | 0.93 | 1.02 | 0.93 | 1.01 | 1.01 | 5.76% | 397,942 |
| Apr 1, 2026 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -2.55% | 109,381 |
| Mar 31, 2026 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -2.97% | 313,679 |
| Mar 30, 2026 | 0.98 | 1.02 | 0.96 | 1.01 | 1.01 | 6.32% | 257,347 |
| Mar 27, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 364,671 |
| Mar 26, 2026 | 0.98 | 0.99 | 0.93 | 0.96 | 0.96 | -2.04% | 562,709 |
| Mar 25, 2026 | 1.01 | 1.02 | 0.94 | 0.98 | 0.98 | -2.00% | 1,193,808 |
| Mar 24, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | 4.17% | 712,947 |
| Mar 23, 2026 | 1.03 | 1.04 | 0.90 | 0.96 | 0.96 | -5.88% | 1,420,841 |
| Mar 20, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -2.86% | 552,369 |
| Mar 19, 2026 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 829,506 |
| Mar 18, 2026 | 1.12 | 1.14 | 1.02 | 1.07 | 1.07 | -2.73% | 256,133 |
| Mar 17, 2026 | 1.18 | 1.18 | 1.08 | 1.10 | 1.10 | -6.78% | 644,731 |
| Mar 16, 2026 | 1.06 | 1.20 | 1.06 | 1.18 | 1.18 | 19.19% | 1,056,616 |
| Mar 13, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -1.00% | 353,471 |
| Mar 12, 2026 | 0.96 | 1.04 | 0.96 | 1.00 | 1.00 | 7.53% | 1,119,044 |
| Mar 11, 2026 | 0.95 | 0.99 | 0.92 | 0.93 | 0.93 | 5.68% | 813,579 |
| Mar 10, 2026 | 0.86 | 0.95 | 0.85 | 0.88 | 0.88 | - | 664,855 |
| Mar 9, 2026 | 0.85 | 0.88 | 0.83 | 0.88 | 0.88 | 6.02% | 834,765 |