EcoSynthetix Inc. (ECO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:43PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 3.6500 | 3.6800 | 3.6200 | 3.6800 | 3.6800 | 119,800 |
| Feb 07, 2023 | 3.7100 | 3.7800 | 3.6500 | 3.6700 | 3.6700 | 10,300 |
| Feb 06, 2023 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 2,700 |
| Feb 03, 2023 | 3.6700 | 3.9300 | 3.6700 | 3.8300 | 3.8300 | 34,600 |
| Feb 02, 2023 | 3.6700 | 3.8200 | 3.6700 | 3.7600 | 3.7600 | 13,200 |
| Feb 01, 2023 | 3.6800 | 3.6800 | 3.4000 | 3.6500 | 3.6500 | 42,600 |
| Jan 31, 2023 | 3.6800 | 3.7100 | 3.5500 | 3.5900 | 3.5900 | 28,400 |
| Jan 30, 2023 | 3.8500 | 3.8500 | 3.6600 | 3.6700 | 3.6700 | 31,300 |
| Jan 27, 2023 | 3.7000 | 3.9200 | 3.7000 | 3.9200 | 3.9200 | 13,900 |
| Jan 26, 2023 | 3.7600 | 3.7600 | 3.7000 | 3.7100 | 3.7100 | 21,600 |
| Jan 25, 2023 | 3.9100 | 3.9100 | 3.7700 | 3.7800 | 3.7800 | 27,300 |
| Jan 24, 2023 | 3.9500 | 3.9600 | 3.9300 | 3.9400 | 3.9400 | 1,100 |
| Jan 23, 2023 | 4.0000 | 4.1000 | 3.9600 | 3.9900 | 3.9900 | 38,000 |
| Jan 20, 2023 | 3.9000 | 3.9700 | 3.8000 | 3.9700 | 3.9700 | 23,900 |
| Jan 19, 2023 | 3.9000 | 3.9000 | 3.7600 | 3.8300 | 3.8300 | 24,600 |
| Jan 18, 2023 | 4.1100 | 4.1100 | 3.8700 | 3.9200 | 3.9200 | 45,300 |
| Jan 17, 2023 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 2,200 |
| Jan 16, 2023 | 4.1000 | 4.1000 | 4.0900 | 4.1000 | 4.1000 | 1,900 |
| Jan 13, 2023 | 4.1500 | 4.1500 | 4.0800 | 4.1500 | 4.1500 | 9,200 |
| Jan 12, 2023 | 4.3900 | 4.3900 | 4.1100 | 4.1700 | 4.1700 | 36,000 |
| Jan 11, 2023 | 4.2900 | 4.3800 | 4.2000 | 4.3700 | 4.3700 | 28,900 |
| Jan 10, 2023 | 4.1400 | 4.2100 | 4.1400 | 4.2000 | 4.2000 | 26,900 |
| Jan 09, 2023 | 4.2500 | 4.3100 | 4.1500 | 4.2300 | 4.2300 | 19,100 |
| Jan 06, 2023 | 4.1000 | 4.2500 | 4.1000 | 4.2100 | 4.2100 | 79,300 |
| Jan 05, 2023 | 4.0200 | 4.0400 | 4.0100 | 4.0400 | 4.0400 | 13,100 |
| Jan 04, 2023 | 4.0600 | 4.1100 | 4.0300 | 4.0900 | 4.0900 | 14,400 |
| Jan 03, 2023 | 4.1000 | 4.1200 | 3.9600 | 4.0000 | 4.0000 | 26,000 |
| Dec 30, 2022 | 4.0800 | 4.1900 | 4.0800 | 4.1200 | 4.1200 | 5,500 |
| Dec 29, 2022 | 4.1600 | 4.1600 | 4.0900 | 4.1000 | 4.1000 | 3,400 |
| Dec 28, 2022 | 4.2000 | 4.2000 | 4.1500 | 4.1800 | 4.1800 | 2,000 |
| Dec 23, 2022 | 4.0700 | 4.2500 | 4.0700 | 4.2500 | 4.2500 | 15,100 |
| Dec 22, 2022 | 4.1400 | 4.1400 | 4.0600 | 4.0900 | 4.0900 | 3,200 |
| Dec 21, 2022 | 4.1500 | 4.1800 | 4.1400 | 4.1400 | 4.1400 | 5,800 |
| Dec 20, 2022 | 4.0700 | 4.1600 | 4.0700 | 4.1600 | 4.1600 | 17,900 |
| Dec 19, 2022 | 4.1000 | 4.2500 | 4.0500 | 4.0500 | 4.0500 | 47,900 |
| Dec 16, 2022 | 4.0900 | 4.1900 | 4.0900 | 4.0900 | 4.0900 | 53,700 |
| Dec 15, 2022 | 4.0200 | 4.1500 | 4.0000 | 4.1100 | 4.1100 | 96,400 |
| Dec 14, 2022 | 4.0100 | 4.0700 | 3.9600 | 4.0500 | 4.0500 | 45,500 |
| Dec 13, 2022 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 68,100 |
| Dec 12, 2022 | 4.0000 | 4.0300 | 3.9700 | 4.0000 | 4.0000 | 45,200 |
| Dec 09, 2022 | 4.0000 | 4.0800 | 4.0000 | 4.0800 | 4.0800 | 9,300 |
| Dec 08, 2022 | 4.0000 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 9,200 |
| Dec 07, 2022 | 4.1600 | 4.1600 | 4.0000 | 4.0500 | 4.0500 | 42,100 |
| Dec 06, 2022 | 4.2900 | 4.2900 | 4.1700 | 4.1800 | 4.1800 | 5,600 |
| Dec 05, 2022 | 4.3200 | 4.3400 | 4.3200 | 4.3200 | 4.3200 | 12,500 |
| Dec 02, 2022 | 4.1900 | 4.4600 | 4.1900 | 4.3500 | 4.3500 | 68,900 |
| Dec 01, 2022 | 4.1000 | 4.2400 | 4.1000 | 4.2200 | 4.2200 | 11,800 |
| Nov 30, 2022 | 4.0000 | 4.1000 | 4.0000 | 4.0800 | 4.0800 | 6,500 |
| Nov 29, 2022 | 4.0000 | 4.0200 | 4.0000 | 4.0100 | 4.0100 | 8,400 |
| Nov 28, 2022 | 4.0000 | 4.0100 | 3.9800 | 4.0000 | 4.0000 | 16,900 |
| Nov 25, 2022 | 4.0000 | 4.0000 | 3.7900 | 4.0000 | 4.0000 | 552,700 |
| Nov 24, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 18,300 |
| Nov 23, 2022 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | 4.0000 | 12,600 |
| Nov 22, 2022 | 3.9700 | 4.1500 | 3.9700 | 4.1000 | 4.1000 | 19,200 |
| Nov 21, 2022 | 3.9500 | 3.9600 | 3.9000 | 3.9300 | 3.9300 | 48,400 |
| Nov 18, 2022 | 4.0500 | 4.0500 | 3.9100 | 4.0000 | 4.0000 | 20,000 |
| Nov 17, 2022 | 3.9600 | 3.9900 | 3.9000 | 3.9900 | 3.9900 | 2,500 |
| Nov 16, 2022 | 4.0600 | 4.0600 | 3.9600 | 3.9600 | 3.9600 | 20,700 |
| Nov 15, 2022 | 4.0600 | 4.2000 | 4.0600 | 4.1100 | 4.1100 | 24,000 |
| Nov 14, 2022 | 4.0100 | 4.1200 | 4.0000 | 4.0100 | 4.0100 | 12,100 |
| Nov 11, 2022 | 4.1900 | 4.2200 | 4.0100 | 4.0900 | 4.0900 | 3,200 |
| Nov 10, 2022 | 4.1900 | 4.3400 | 4.0300 | 4.1700 | 4.1700 | 32,200 |
| Nov 09, 2022 | 4.1800 | 4.1800 | 4.0600 | 4.0600 | 4.0600 | 25,200 |
| Nov 08, 2022 | 4.0700 | 4.1700 | 4.0700 | 4.1700 | 4.1700 | 19,000 |
| Nov 07, 2022 | 3.9900 | 4.0900 | 3.9800 | 4.0200 | 4.0200 | 16,200 |
| Nov 04, 2022 | 4.0800 | 4.2800 | 3.9500 | 4.0100 | 4.0100 | 66,100 |
| Nov 03, 2022 | 4.0100 | 4.1100 | 3.9000 | 4.0600 | 4.0600 | 17,400 |
| Nov 02, 2022 | 4.2600 | 4.2600 | 4.0500 | 4.1000 | 4.1000 | 15,700 |
| Nov 01, 2022 | 4.2700 | 4.2800 | 4.2000 | 4.2800 | 4.2800 | 26,900 |
| Oct 31, 2022 | 4.3000 | 4.3000 | 3.9300 | 4.2900 | 4.2900 | 21,400 |
| Oct 28, 2022 | 4.3800 | 4.3800 | 4.2800 | 4.3100 | 4.3100 | 2,600 |
| Oct 27, 2022 | 4.1000 | 4.3500 | 4.1000 | 4.3400 | 4.3400 | 34,100 |
| Oct 26, 2022 | 3.9800 | 4.1500 | 3.9800 | 4.0900 | 4.0900 | 59,500 |
| Oct 25, 2022 | 4.0600 | 4.0600 | 3.9900 | 3.9900 | 3.9900 | 1,600 |
| Oct 24, 2022 | 4.1400 | 4.1600 | 4.0700 | 4.0900 | 4.0900 | 44,100 |
| Oct 21, 2022 | 3.9700 | 4.1800 | 3.9700 | 4.1800 | 4.1800 | 58,200 |
| Oct 20, 2022 | 4.0100 | 4.1000 | 3.8400 | 3.9200 | 3.9200 | 16,400 |
| Oct 19, 2022 | 3.9200 | 4.0200 | 3.9200 | 4.0200 | 4.0200 | 3,100 |
| Oct 18, 2022 | 3.9300 | 4.0500 | 3.8600 | 3.9600 | 3.9600 | 15,000 |
| Oct 17, 2022 | 3.7600 | 3.8500 | 3.5000 | 3.8300 | 3.8300 | 326,900 |
| Oct 14, 2022 | 3.9700 | 3.9700 | 3.7700 | 3.7700 | 3.7700 | 6,600 |
| Oct 13, 2022 | 3.9900 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 12,400 |
| Oct 12, 2022 | 3.9600 | 3.9800 | 3.9000 | 3.9600 | 3.9600 | 11,500 |
| Oct 11, 2022 | 3.9600 | 4.0600 | 3.9600 | 4.0100 | 4.0100 | 27,400 |
| Oct 07, 2022 | 4.2400 | 4.2400 | 4.1400 | 4.2400 | 4.2400 | 14,200 |
| Oct 06, 2022 | 4.2400 | 4.4100 | 4.2300 | 4.2800 | 4.2800 | 36,200 |
| Oct 05, 2022 | 4.2800 | 4.3100 | 4.2500 | 4.2500 | 4.2500 | 28,900 |
| Oct 04, 2022 | 4.3200 | 4.4100 | 4.2800 | 4.3400 | 4.3400 | 20,100 |
| Oct 03, 2022 | 4.0100 | 4.3100 | 4.0100 | 4.2800 | 4.2800 | 118,100 |
| Sept 30, 2022 | 4.0500 | 4.0500 | 4.0300 | 4.0300 | 4.0300 | 3,700 |
| Sept 29, 2022 | 4.1800 | 4.1900 | 3.9500 | 4.0200 | 4.0200 | 5,900 |
| Sept 28, 2022 | 4.0600 | 4.1600 | 4.0000 | 4.1400 | 4.1400 | 6,600 |
| Sept 27, 2022 | 3.9000 | 4.0700 | 3.9000 | 4.0600 | 4.0600 | 178,300 |
| Sept 26, 2022 | 3.8500 | 3.9900 | 3.8500 | 3.9700 | 3.9700 | 21,300 |
| Sept 23, 2022 | 4.1000 | 4.1000 | 3.8500 | 3.8800 | 3.8800 | 22,600 |
| Sept 22, 2022 | 4.2600 | 4.4400 | 4.1300 | 4.1300 | 4.1300 | 10,200 |
| Sept 21, 2022 | 4.1100 | 4.3100 | 4.1100 | 4.2700 | 4.2700 | 28,800 |
| Sept 20, 2022 | 4.0300 | 4.1500 | 4.0300 | 4.0600 | 4.0600 | 5,300 |
| Sept 19, 2022 | 3.9600 | 3.9600 | 3.8900 | 3.9600 | 3.9600 | 29,600 |
| Sept 16, 2022 | 4.1200 | 4.1200 | 3.9600 | 3.9600 | 3.9600 | 29,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
