Canada markets open in 4 hours 23 minutes

EcoSynthetix Inc. (ECO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.6800+0.0100 (+0.27%)
At close: 03:43PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20233.65003.68003.62003.68003.6800119,800
Feb 07, 20233.71003.78003.65003.67003.670010,300
Feb 06, 20233.85003.85003.75003.75003.75002,700
Feb 03, 20233.67003.93003.67003.83003.830034,600
Feb 02, 20233.67003.82003.67003.76003.760013,200
Feb 01, 20233.68003.68003.40003.65003.650042,600
Jan 31, 20233.68003.71003.55003.59003.590028,400
Jan 30, 20233.85003.85003.66003.67003.670031,300
Jan 27, 20233.70003.92003.70003.92003.920013,900
Jan 26, 20233.76003.76003.70003.71003.710021,600
Jan 25, 20233.91003.91003.77003.78003.780027,300
Jan 24, 20233.95003.96003.93003.94003.94001,100
Jan 23, 20234.00004.10003.96003.99003.990038,000
Jan 20, 20233.90003.97003.80003.97003.970023,900
Jan 19, 20233.90003.90003.76003.83003.830024,600
Jan 18, 20234.11004.11003.87003.92003.920045,300
Jan 17, 20234.12004.12004.10004.10004.10002,200
Jan 16, 20234.10004.10004.09004.10004.10001,900
Jan 13, 20234.15004.15004.08004.15004.15009,200
Jan 12, 20234.39004.39004.11004.17004.170036,000
Jan 11, 20234.29004.38004.20004.37004.370028,900
Jan 10, 20234.14004.21004.14004.20004.200026,900
Jan 09, 20234.25004.31004.15004.23004.230019,100
Jan 06, 20234.10004.25004.10004.21004.210079,300
Jan 05, 20234.02004.04004.01004.04004.040013,100
Jan 04, 20234.06004.11004.03004.09004.090014,400
Jan 03, 20234.10004.12003.96004.00004.000026,000
Dec 30, 20224.08004.19004.08004.12004.12005,500
Dec 29, 20224.16004.16004.09004.10004.10003,400
Dec 28, 20224.20004.20004.15004.18004.18002,000
Dec 23, 20224.07004.25004.07004.25004.250015,100
Dec 22, 20224.14004.14004.06004.09004.09003,200
Dec 21, 20224.15004.18004.14004.14004.14005,800
Dec 20, 20224.07004.16004.07004.16004.160017,900
Dec 19, 20224.10004.25004.05004.05004.050047,900
Dec 16, 20224.09004.19004.09004.09004.090053,700
Dec 15, 20224.02004.15004.00004.11004.110096,400
Dec 14, 20224.01004.07003.96004.05004.050045,500
Dec 13, 20224.00004.05004.00004.05004.050068,100
Dec 12, 20224.00004.03003.97004.00004.000045,200
Dec 09, 20224.00004.08004.00004.08004.08009,300
Dec 08, 20224.00004.05004.00004.00004.00009,200
Dec 07, 20224.16004.16004.00004.05004.050042,100
Dec 06, 20224.29004.29004.17004.18004.18005,600
Dec 05, 20224.32004.34004.32004.32004.320012,500
Dec 02, 20224.19004.46004.19004.35004.350068,900
Dec 01, 20224.10004.24004.10004.22004.220011,800
Nov 30, 20224.00004.10004.00004.08004.08006,500
Nov 29, 20224.00004.02004.00004.01004.01008,400
Nov 28, 20224.00004.01003.98004.00004.000016,900
Nov 25, 20224.00004.00003.79004.00004.0000552,700
Nov 24, 20224.00004.00004.00004.00004.000018,300
Nov 23, 20224.07004.07004.00004.00004.000012,600
Nov 22, 20223.97004.15003.97004.10004.100019,200
Nov 21, 20223.95003.96003.90003.93003.930048,400
Nov 18, 20224.05004.05003.91004.00004.000020,000
Nov 17, 20223.96003.99003.90003.99003.99002,500
Nov 16, 20224.06004.06003.96003.96003.960020,700
Nov 15, 20224.06004.20004.06004.11004.110024,000
Nov 14, 20224.01004.12004.00004.01004.010012,100
Nov 11, 20224.19004.22004.01004.09004.09003,200
Nov 10, 20224.19004.34004.03004.17004.170032,200
Nov 09, 20224.18004.18004.06004.06004.060025,200
Nov 08, 20224.07004.17004.07004.17004.170019,000
Nov 07, 20223.99004.09003.98004.02004.020016,200
Nov 04, 20224.08004.28003.95004.01004.010066,100
Nov 03, 20224.01004.11003.90004.06004.060017,400
Nov 02, 20224.26004.26004.05004.10004.100015,700
Nov 01, 20224.27004.28004.20004.28004.280026,900
Oct 31, 20224.30004.30003.93004.29004.290021,400
Oct 28, 20224.38004.38004.28004.31004.31002,600
Oct 27, 20224.10004.35004.10004.34004.340034,100
Oct 26, 20223.98004.15003.98004.09004.090059,500
Oct 25, 20224.06004.06003.99003.99003.99001,600
Oct 24, 20224.14004.16004.07004.09004.090044,100
Oct 21, 20223.97004.18003.97004.18004.180058,200
Oct 20, 20224.01004.10003.84003.92003.920016,400
Oct 19, 20223.92004.02003.92004.02004.02003,100
Oct 18, 20223.93004.05003.86003.96003.960015,000
Oct 17, 20223.76003.85003.50003.83003.8300326,900
Oct 14, 20223.97003.97003.77003.77003.77006,600
Oct 13, 20223.99004.00003.91004.00004.000012,400
Oct 12, 20223.96003.98003.90003.96003.960011,500
Oct 11, 20223.96004.06003.96004.01004.010027,400
Oct 07, 20224.24004.24004.14004.24004.240014,200
Oct 06, 20224.24004.41004.23004.28004.280036,200
Oct 05, 20224.28004.31004.25004.25004.250028,900
Oct 04, 20224.32004.41004.28004.34004.340020,100
Oct 03, 20224.01004.31004.01004.28004.2800118,100
Sept 30, 20224.05004.05004.03004.03004.03003,700
Sept 29, 20224.18004.19003.95004.02004.02005,900
Sept 28, 20224.06004.16004.00004.14004.14006,600
Sept 27, 20223.90004.07003.90004.06004.0600178,300
Sept 26, 20223.85003.99003.85003.97003.970021,300
Sept 23, 20224.10004.10003.85003.88003.880022,600
Sept 22, 20224.26004.44004.13004.13004.130010,200
Sept 21, 20224.11004.31004.11004.27004.270028,800
Sept 20, 20224.03004.15004.03004.06004.06005,300
Sept 19, 20223.96003.96003.89003.96003.960029,600
Sept 16, 20224.12004.12003.96003.96003.960029,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...