EcoSynthetix Inc. (ECO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 4.4300 | 4.6500 | 4.4200 | 4.6000 | 4.6000 | 50,100 |
| Oct 03, 2024 | 4.4200 | 4.4800 | 4.4200 | 4.4300 | 4.4300 | 3,000 |
| Oct 02, 2024 | 4.4700 | 4.4700 | 4.4500 | 4.4700 | 4.4700 | 2,900 |
| Oct 01, 2024 | 4.3500 | 4.4500 | 4.3500 | 4.4500 | 4.4500 | 12,400 |
| Sept 30, 2024 | 4.2200 | 4.4200 | 4.2200 | 4.3700 | 4.3700 | 180,100 |
| Sept 27, 2024 | 4.2000 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 14,500 |
| Sept 26, 2024 | 4.2000 | 4.2100 | 4.1900 | 4.1900 | 4.1900 | 5,300 |
| Sept 25, 2024 | 4.2700 | 4.2700 | 4.1700 | 4.1800 | 4.1800 | 7,900 |
| Sept 24, 2024 | 4.3600 | 4.3800 | 4.2700 | 4.2900 | 4.2900 | 10,100 |
| Sept 23, 2024 | 4.2900 | 4.3600 | 4.2200 | 4.3300 | 4.3300 | 47,000 |
| Sept 20, 2024 | 4.3300 | 4.3500 | 4.2200 | 4.2900 | 4.2900 | 19,100 |
| Sept 19, 2024 | 4.3700 | 4.4000 | 4.2800 | 4.3300 | 4.3300 | 39,300 |
| Sept 18, 2024 | 4.3500 | 4.4000 | 4.2700 | 4.3300 | 4.3300 | 25,300 |
| Sept 17, 2024 | 4.3500 | 4.4800 | 4.3500 | 4.3800 | 4.3800 | 29,300 |
| Sept 16, 2024 | 4.4200 | 4.5000 | 4.3500 | 4.4300 | 4.4300 | 142,500 |
| Sept 13, 2024 | 4.1500 | 4.3900 | 4.1500 | 4.3400 | 4.3400 | 408,000 |
| Sept 12, 2024 | 4.1200 | 4.1800 | 4.0500 | 4.1300 | 4.1300 | 665,000 |
| Sept 11, 2024 | 4.0200 | 4.1500 | 4.0200 | 4.0900 | 4.0900 | 523,900 |
| Sept 10, 2024 | 4.0300 | 4.0600 | 4.0100 | 4.0500 | 4.0500 | 3,800 |
| Sept 09, 2024 | 3.9100 | 4.0400 | 3.9100 | 3.9900 | 3.9900 | 41,100 |
| Sept 06, 2024 | 3.9300 | 4.0300 | 3.8700 | 3.9000 | 3.9000 | 6,600 |
| Sept 05, 2024 | 3.9700 | 3.9700 | 3.8100 | 3.9100 | 3.9100 | 12,500 |
| Sept 04, 2024 | 4.0300 | 4.0400 | 3.8200 | 3.9900 | 3.9900 | 18,200 |
| Sept 03, 2024 | 4.0500 | 4.0900 | 4.0300 | 4.0300 | 4.0300 | 3,600 |
| Aug 30, 2024 | 4.0400 | 4.0800 | 3.9100 | 4.0200 | 4.0200 | 2,700 |
| Aug 29, 2024 | 4.0400 | 4.0600 | 3.9500 | 4.0300 | 4.0300 | 6,200 |
| Aug 28, 2024 | 4.0000 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 8,900 |
| Aug 27, 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0100 | 4.0100 | 28,300 |
| Aug 26, 2024 | 4.0900 | 4.0900 | 3.9900 | 4.0100 | 4.0100 | 17,400 |
| Aug 23, 2024 | 4.0100 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 2,500 |
| Aug 22, 2024 | 4.0700 | 4.0800 | 4.0100 | 4.0300 | 4.0300 | 4,700 |
| Aug 21, 2024 | 4.0300 | 4.0800 | 4.0300 | 4.0500 | 4.0500 | 2,900 |
| Aug 20, 2024 | 4.1800 | 4.2000 | 4.0000 | 4.0300 | 4.0300 | 16,400 |
| Aug 19, 2024 | 4.0800 | 4.0800 | 4.0400 | 4.0400 | 4.0400 | 900 |
| Aug 16, 2024 | 4.1000 | 4.1100 | 4.0900 | 4.0900 | 4.0900 | 3,800 |
| Aug 15, 2024 | 4.1200 | 4.1300 | 4.0600 | 4.0600 | 4.0600 | 18,400 |
| Aug 14, 2024 | 4.1300 | 4.1500 | 4.0900 | 4.0900 | 4.0900 | 8,100 |
| Aug 13, 2024 | 4.1000 | 4.1200 | 4.0800 | 4.1200 | 4.1200 | 5,700 |
| Aug 12, 2024 | 4.1500 | 4.1500 | 4.1200 | 4.1200 | 4.1200 | 3,800 |
| Aug 09, 2024 | 4.0800 | 4.1700 | 4.0600 | 4.1700 | 4.1700 | 6,700 |
| Aug 08, 2024 | 4.0800 | 4.1300 | 3.9700 | 4.0700 | 4.0700 | 8,800 |
| Aug 07, 2024 | 4.1200 | 4.1700 | 4.0900 | 4.0900 | 4.0900 | 2,200 |
| Aug 06, 2024 | 4.1600 | 4.1600 | 4.1100 | 4.1400 | 4.1400 | 10,900 |
| Aug 02, 2024 | 4.2300 | 4.2500 | 4.1600 | 4.1600 | 4.1600 | 3,100 |
| Aug 01, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.2800 | 4.2800 | 8,000 |
| Jul 31, 2024 | 4.1800 | 4.3500 | 4.1700 | 4.2500 | 4.2500 | 376,400 |
| Jul 30, 2024 | 4.2100 | 4.2300 | 4.1500 | 4.1900 | 4.1900 | 6,300 |
| Jul 29, 2024 | 4.2000 | 4.2600 | 4.1500 | 4.1700 | 4.1700 | 14,900 |
| Jul 26, 2024 | 4.2400 | 4.2600 | 4.2000 | 4.2000 | 4.2000 | 7,700 |
| Jul 25, 2024 | 4.2400 | 4.2900 | 4.2100 | 4.2100 | 4.2100 | 3,900 |
| Jul 24, 2024 | 4.2900 | 4.3500 | 4.2300 | 4.2300 | 4.2300 | 36,400 |
| Jul 23, 2024 | 4.3000 | 4.3100 | 4.2700 | 4.2700 | 4.2700 | 1,100 |
| Jul 22, 2024 | 4.2900 | 4.4300 | 4.2600 | 4.2600 | 4.2600 | 6,500 |
| Jul 19, 2024 | 4.2400 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 63,400 |
| Jul 18, 2024 | 4.3200 | 4.3200 | 4.2400 | 4.2400 | 4.2400 | 3,200 |
| Jul 17, 2024 | 4.2400 | 4.4000 | 4.2400 | 4.3400 | 4.3400 | 5,900 |
| Jul 16, 2024 | 4.2000 | 4.3400 | 4.2000 | 4.2600 | 4.2600 | 6,100 |
| Jul 15, 2024 | 4.1500 | 4.2700 | 4.1500 | 4.2000 | 4.2000 | 12,200 |
| Jul 12, 2024 | 4.2100 | 4.2200 | 4.1200 | 4.1700 | 4.1700 | 17,400 |
| Jul 11, 2024 | 4.2600 | 4.2600 | 4.1100 | 4.2600 | 4.2600 | 13,500 |
| Jul 10, 2024 | 4.2600 | 4.3500 | 4.2400 | 4.3000 | 4.3000 | 42,900 |
| Jul 09, 2024 | 4.4200 | 4.5100 | 4.3700 | 4.3700 | 4.3700 | 14,900 |
| Jul 08, 2024 | 4.5200 | 4.5200 | 4.4000 | 4.4600 | 4.4600 | 20,800 |
| Jul 05, 2024 | 4.4700 | 4.7100 | 4.4500 | 4.5200 | 4.5200 | 24,200 |
| Jul 04, 2024 | 4.5300 | 4.7000 | 4.5000 | 4.7000 | 4.7000 | 6,700 |
| Jul 03, 2024 | 4.5400 | 4.5500 | 4.4900 | 4.5300 | 4.5300 | 6,200 |
| Jul 02, 2024 | 4.4600 | 4.5200 | 4.4600 | 4.5200 | 4.5200 | 8,700 |
| Jun 28, 2024 | 4.4400 | 4.4900 | 4.3200 | 4.4700 | 4.4700 | 28,800 |
| Jun 27, 2024 | 4.5400 | 4.5500 | 4.4400 | 4.4800 | 4.4800 | 16,600 |
| Jun 26, 2024 | 4.6100 | 4.7000 | 4.4600 | 4.5100 | 4.5100 | 19,400 |
| Jun 25, 2024 | 4.5900 | 4.7000 | 4.5900 | 4.6700 | 4.6700 | 8,800 |
| Jun 24, 2024 | 4.5600 | 4.7000 | 4.4900 | 4.6400 | 4.6400 | 21,100 |
| Jun 21, 2024 | 4.6100 | 4.6100 | 4.5700 | 4.5800 | 4.5800 | 13,600 |
| Jun 20, 2024 | 4.6900 | 4.6900 | 4.5700 | 4.6300 | 4.6300 | 13,800 |
| Jun 19, 2024 | 4.7000 | 4.8300 | 4.7000 | 4.7100 | 4.7100 | 5,400 |
| Jun 18, 2024 | 4.6200 | 4.7000 | 4.5200 | 4.7000 | 4.7000 | 22,700 |
| Jun 17, 2024 | 4.5100 | 4.6400 | 4.5100 | 4.6400 | 4.6400 | 142,300 |
| Jun 14, 2024 | 4.6500 | 4.6800 | 4.5500 | 4.5600 | 4.5600 | 111,500 |
| Jun 13, 2024 | 4.8000 | 4.8500 | 4.6900 | 4.7000 | 4.7000 | 44,800 |
| Jun 12, 2024 | 4.4900 | 4.8500 | 4.4900 | 4.8100 | 4.8100 | 21,500 |
| Jun 11, 2024 | 4.6000 | 4.6900 | 4.5000 | 4.5000 | 4.5000 | 87,600 |
| Jun 10, 2024 | 4.5000 | 4.6100 | 4.4800 | 4.5500 | 4.5500 | 6,000 |
| Jun 07, 2024 | 4.5400 | 4.6000 | 4.4700 | 4.5000 | 4.5000 | 17,600 |
| Jun 06, 2024 | 4.5600 | 4.6100 | 4.5600 | 4.6000 | 4.6000 | 4,500 |
| Jun 05, 2024 | 4.5600 | 4.5900 | 4.5000 | 4.5800 | 4.5800 | 34,000 |
| Jun 04, 2024 | 4.4000 | 4.6200 | 4.4000 | 4.5500 | 4.5500 | 217,200 |
| Jun 03, 2024 | 4.4600 | 4.4600 | 4.3400 | 4.3500 | 4.3500 | 4,000 |
| May 31, 2024 | 4.6500 | 4.6700 | 4.5000 | 4.5000 | 4.5000 | 5,900 |
| May 30, 2024 | 4.4100 | 4.6700 | 4.4100 | 4.6500 | 4.6500 | 22,600 |
| May 29, 2024 | 4.5300 | 4.5300 | 4.3600 | 4.3900 | 4.3900 | 5,100 |
| May 28, 2024 | 4.5100 | 4.5500 | 4.4400 | 4.5500 | 4.5500 | 6,000 |
| May 27, 2024 | 4.5600 | 4.6000 | 4.4700 | 4.6000 | 4.6000 | 3,200 |
| May 24, 2024 | 4.5300 | 4.5600 | 4.4800 | 4.5600 | 4.5600 | 44,400 |
| May 23, 2024 | 4.5200 | 4.5500 | 4.3500 | 4.5500 | 4.5500 | 1,009,600 |
| May 22, 2024 | 4.6200 | 4.8000 | 4.5000 | 4.5000 | 4.5000 | 24,100 |
| May 21, 2024 | 4.7600 | 4.7600 | 4.6800 | 4.7000 | 4.7000 | 10,400 |
| May 17, 2024 | 4.7500 | 4.7800 | 4.7500 | 4.7800 | 4.7800 | 4,300 |
| May 16, 2024 | 4.5800 | 4.7500 | 4.5800 | 4.7500 | 4.7500 | 2,000 |
| May 15, 2024 | 4.7500 | 4.8500 | 4.6900 | 4.8000 | 4.8000 | 32,700 |
| May 14, 2024 | 4.7000 | 4.8500 | 4.7000 | 4.7600 | 4.7600 | 15,500 |
| *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.