EcoSynthetix Inc. (ECO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:51PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.7800 | 4.7800 | 4.7600 | 4.7600 | 4.7600 | 2,200 |
| Apr 25, 2024 | 4.6400 | 4.8000 | 4.6400 | 4.7600 | 4.7600 | 6,700 |
| Apr 24, 2024 | 4.6300 | 4.6900 | 4.5300 | 4.6700 | 4.6700 | 10,700 |
| Apr 23, 2024 | 4.5600 | 4.6600 | 4.5600 | 4.6300 | 4.6300 | 900 |
| Apr 22, 2024 | 4.5800 | 4.6200 | 4.5400 | 4.5500 | 4.5500 | 11,400 |
| Apr 19, 2024 | 4.6300 | 4.6300 | 4.6000 | 4.6000 | 4.6000 | 3,300 |
| Apr 18, 2024 | 4.7600 | 4.7600 | 4.6200 | 4.6400 | 4.6400 | 10,200 |
| Apr 17, 2024 | 4.8100 | 4.8400 | 4.7800 | 4.8000 | 4.8000 | 4,300 |
| Apr 16, 2024 | 4.8200 | 4.8700 | 4.8200 | 4.8300 | 4.8300 | 3,000 |
| Apr 15, 2024 | 4.7800 | 4.9000 | 4.7300 | 4.8700 | 4.8700 | 16,200 |
| Apr 12, 2024 | 4.9100 | 4.9100 | 4.7000 | 4.8000 | 4.8000 | 14,300 |
| Apr 11, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 100 |
| Apr 10, 2024 | 4.9500 | 5.0000 | 4.9400 | 5.0000 | 5.0000 | 800 |
| Apr 09, 2024 | 4.9700 | 5.0100 | 4.8900 | 4.9300 | 4.9300 | 5,000 |
| Apr 08, 2024 | 4.9300 | 5.0400 | 4.9000 | 5.0100 | 5.0100 | 7,800 |
| Apr 05, 2024 | 4.9200 | 5.0600 | 4.8900 | 4.9500 | 4.9500 | 18,200 |
| Apr 04, 2024 | 5.0200 | 5.0900 | 4.9500 | 4.9800 | 4.9800 | 6,500 |
| Apr 03, 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0400 | 5.0400 | 3,700 |
| Apr 02, 2024 | 5.1400 | 5.1600 | 5.0900 | 5.0900 | 5.0900 | 2,100 |
| Apr 01, 2024 | 5.2000 | 5.2200 | 5.1700 | 5.2200 | 5.2200 | 97,200 |
| Mar 28, 2024 | 5.0900 | 5.2500 | 5.0900 | 5.1800 | 5.1800 | 10,700 |
| Mar 27, 2024 | 5.0800 | 5.2000 | 5.0100 | 5.0400 | 5.0400 | 14,000 |
| Mar 26, 2024 | 5.0200 | 5.2200 | 4.9600 | 5.0200 | 5.0200 | 13,100 |
| Mar 25, 2024 | 4.8900 | 5.1400 | 4.8900 | 5.0200 | 5.0200 | 31,800 |
| Mar 22, 2024 | 4.7100 | 4.9100 | 4.7100 | 4.8900 | 4.8900 | 18,800 |
| Mar 21, 2024 | 4.5200 | 4.7800 | 4.4500 | 4.7700 | 4.7700 | 56,400 |
| Mar 20, 2024 | 4.3600 | 4.5500 | 4.3600 | 4.5200 | 4.5200 | 3,100 |
| Mar 19, 2024 | 4.3900 | 4.5000 | 4.3500 | 4.4300 | 4.4300 | 10,200 |
| Mar 18, 2024 | 4.5000 | 4.5000 | 4.2500 | 4.3900 | 4.3900 | 46,600 |
| Mar 15, 2024 | 4.6900 | 4.6900 | 4.3400 | 4.3400 | 4.3400 | 14,300 |
| Mar 14, 2024 | 4.6200 | 4.6600 | 4.4800 | 4.5100 | 4.5100 | 22,100 |
| Mar 13, 2024 | 4.7000 | 4.7200 | 4.6000 | 4.6000 | 4.6000 | 11,800 |
| Mar 12, 2024 | 4.5300 | 4.6900 | 4.4500 | 4.6500 | 4.6500 | 9,900 |
| Mar 11, 2024 | 4.7700 | 4.8400 | 4.6500 | 4.6500 | 4.6500 | 139,300 |
| Mar 08, 2024 | 4.7600 | 4.8000 | 4.7600 | 4.7800 | 4.7800 | 32,100 |
| Mar 07, 2024 | 4.8000 | 4.8000 | 4.7700 | 4.7700 | 4.7700 | 30,600 |
| Mar 06, 2024 | 4.8000 | 4.8700 | 4.7700 | 4.8000 | 4.8000 | 22,100 |
| Mar 05, 2024 | 4.7700 | 4.8300 | 4.7500 | 4.7500 | 4.7500 | 46,200 |
| Mar 04, 2024 | 5.0600 | 5.1800 | 4.9400 | 4.9400 | 4.9400 | 24,700 |
| Mar 01, 2024 | 4.7800 | 5.0800 | 4.6400 | 5.0200 | 5.0200 | 577,300 |
| Feb 29, 2024 | 4.6900 | 5.0000 | 4.6900 | 4.7300 | 4.7300 | 102,000 |
| Feb 28, 2024 | 5.0100 | 5.1500 | 4.6300 | 4.7500 | 4.7500 | 42,500 |
| Feb 27, 2024 | 5.4400 | 5.4400 | 5.2000 | 5.2600 | 5.2600 | 12,000 |
| Feb 26, 2024 | 5.2100 | 5.4400 | 5.2100 | 5.4400 | 5.4400 | 9,200 |
| Feb 23, 2024 | 5.5800 | 5.6200 | 5.0300 | 5.1700 | 5.1700 | 27,800 |
| Feb 22, 2024 | 5.6500 | 5.7100 | 5.5500 | 5.7100 | 5.7100 | 4,500 |
| Feb 21, 2024 | 5.6800 | 5.7000 | 5.5500 | 5.6300 | 5.6300 | 3,900 |
| Feb 20, 2024 | 5.6900 | 5.6900 | 5.3900 | 5.5500 | 5.5500 | 15,600 |
| Feb 16, 2024 | 5.4400 | 5.6200 | 5.4300 | 5.6000 | 5.6000 | 21,800 |
| Feb 15, 2024 | 5.5400 | 5.7700 | 5.4200 | 5.4200 | 5.4200 | 59,300 |
| Feb 14, 2024 | 5.4700 | 5.5500 | 5.4700 | 5.5500 | 5.5500 | 7,600 |
| Feb 13, 2024 | 5.6100 | 5.6500 | 5.4100 | 5.4700 | 5.4700 | 19,500 |
| Feb 12, 2024 | 5.5500 | 5.7500 | 5.5500 | 5.6100 | 5.6100 | 33,500 |
| Feb 09, 2024 | 5.5200 | 5.6200 | 5.5100 | 5.5400 | 5.5400 | 13,700 |
| Feb 08, 2024 | 5.5200 | 5.5200 | 5.4700 | 5.5000 | 5.5000 | 21,100 |
| Feb 07, 2024 | 5.4700 | 5.5200 | 5.4700 | 5.5200 | 5.5200 | 19,500 |
| Feb 06, 2024 | 5.5200 | 5.5600 | 5.4300 | 5.5400 | 5.5400 | 372,200 |
| Feb 05, 2024 | 5.5900 | 5.6000 | 5.4400 | 5.5200 | 5.5200 | 721,100 |
| Feb 02, 2024 | 5.3600 | 5.5800 | 5.2000 | 5.5800 | 5.5800 | 391,100 |
| Feb 01, 2024 | 5.0500 | 5.3300 | 5.0300 | 5.3300 | 5.3300 | 1,199,600 |
| Jan 31, 2024 | 4.8000 | 5.0600 | 4.7500 | 5.0500 | 5.0500 | 705,100 |
| Jan 30, 2024 | 4.2900 | 4.8000 | 4.2900 | 4.7700 | 4.7700 | 1,025,300 |
| Jan 29, 2024 | 4.2200 | 4.2700 | 4.2000 | 4.2700 | 4.2700 | 31,600 |
| Jan 26, 2024 | 4.1400 | 4.3200 | 4.0500 | 4.2600 | 4.2600 | 173,900 |
| Jan 25, 2024 | 3.9600 | 4.1100 | 3.9500 | 4.0500 | 4.0500 | 219,000 |
| Jan 24, 2024 | 3.9500 | 3.9600 | 3.9500 | 3.9600 | 3.9600 | 200 |
| Jan 23, 2024 | 4.0000 | 4.0500 | 3.9700 | 3.9700 | 3.9700 | 83,900 |
| Jan 22, 2024 | 4.0100 | 4.0100 | 3.9600 | 3.9600 | 3.9600 | 9,800 |
| Jan 19, 2024 | 4.0200 | 4.0300 | 3.9500 | 3.9900 | 3.9900 | 40,200 |
| Jan 18, 2024 | 4.0500 | 4.0500 | 4.0300 | 4.0300 | 4.0300 | 31,300 |
| Jan 17, 2024 | 4.0200 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 174,400 |
| Jan 16, 2024 | 3.9900 | 4.0500 | 3.9900 | 4.0500 | 4.0500 | 3,000 |
| Jan 15, 2024 | 4.1200 | 4.2000 | 3.9900 | 3.9900 | 3.9900 | 14,900 |
| Jan 12, 2024 | 4.0100 | 4.1500 | 4.0100 | 4.0900 | 4.0900 | 35,200 |
| Jan 11, 2024 | 3.8200 | 3.9700 | 3.8200 | 3.9500 | 3.9500 | 1,247,000 |
| Jan 10, 2024 | 3.7000 | 3.7900 | 3.7000 | 3.7800 | 3.7800 | 34,900 |
| Jan 09, 2024 | 3.6600 | 3.7000 | 3.6300 | 3.7000 | 3.7000 | 10,500 |
| Jan 08, 2024 | 3.6100 | 3.7500 | 3.6100 | 3.6600 | 3.6600 | 28,700 |
| Jan 05, 2024 | 3.5900 | 3.6400 | 3.5900 | 3.6100 | 3.6100 | 3,600 |
| Jan 04, 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6000 | 3.6000 | 4,500 |
| Jan 03, 2024 | 3.6000 | 3.6300 | 3.6000 | 3.6100 | 3.6100 | 900 |
| Jan 02, 2024 | 3.6100 | 3.6500 | 3.6000 | 3.6100 | 3.6100 | 7,200 |
| Dec 29, 2023 | 3.6300 | 3.6300 | 3.6000 | 3.6000 | 3.6000 | 2,500 |
| Dec 28, 2023 | 3.6500 | 3.6600 | 3.6100 | 3.6500 | 3.6500 | 11,300 |
| Dec 27, 2023 | 3.7000 | 3.7000 | 3.6400 | 3.6700 | 3.6700 | 8,100 |
| Dec 22, 2023 | 3.5100 | 3.7900 | 3.5100 | 3.7000 | 3.7000 | 23,500 |
| Dec 21, 2023 | 3.5800 | 3.5900 | 3.5800 | 3.5900 | 3.5900 | 2,200 |
| Dec 20, 2023 | 3.6500 | 3.6500 | 3.5000 | 3.5600 | 3.5600 | 41,800 |
| Dec 19, 2023 | 3.6800 | 3.6800 | 3.6100 | 3.6400 | 3.6400 | 22,600 |
| Dec 18, 2023 | 3.6600 | 3.7000 | 3.6100 | 3.7000 | 3.7000 | 12,200 |
| Dec 15, 2023 | 3.7300 | 3.7300 | 3.6300 | 3.6600 | 3.6600 | 20,700 |
| Dec 14, 2023 | 3.6600 | 3.7700 | 3.6000 | 3.6900 | 3.6900 | 39,300 |
| Dec 13, 2023 | 3.5600 | 3.6500 | 3.5600 | 3.6400 | 3.6400 | 14,900 |
| Dec 12, 2023 | 3.6400 | 3.6600 | 3.5900 | 3.5900 | 3.5900 | 8,300 |
| Dec 11, 2023 | 3.6800 | 3.6900 | 3.6000 | 3.6000 | 3.6000 | 18,400 |
| Dec 08, 2023 | 3.6500 | 3.6600 | 3.6200 | 3.6400 | 3.6400 | 10,400 |
| Dec 07, 2023 | 3.5300 | 3.6600 | 3.5300 | 3.6500 | 3.6500 | 12,700 |
| Dec 06, 2023 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 12,800 |
| Dec 05, 2023 | 3.5700 | 3.5700 | 3.5500 | 3.5600 | 3.5600 | 14,700 |
| Dec 04, 2023 | 3.5500 | 3.6100 | 3.5400 | 3.5800 | 3.5800 | 75,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.