Canada Markets closed

EcoSynthetix Inc. (ECO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.02000.0000 (0.00%)
At close: 3:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20203.04003.05002.93003.02003.020083,158
Oct. 22, 20203.03003.09003.00003.02003.020026,000
Oct. 21, 20202.92003.10002.91003.07003.070089,300
Oct. 20, 20202.89002.91002.83002.91002.910077,000
Oct. 19, 20202.89002.95002.81002.87002.8700543,300
Oct. 16, 20202.79002.83002.67002.83002.8300564,800
Oct. 15, 20202.45002.80002.45002.78002.7800782,000
Oct. 14, 20202.47002.55002.42002.43002.4300105,400
Oct. 13, 20202.39002.45002.37002.45002.450038,600
Oct. 09, 20202.42002.42002.39002.40002.400017,300
Oct. 08, 20202.40002.45002.40002.42002.420051,800
Oct. 07, 20202.46002.46002.40002.41002.410039,100
Oct. 06, 20202.39002.44002.37002.39002.3900119,600
Oct. 05, 20202.35002.39002.33002.39002.3900128,800
Oct. 02, 20202.25002.33002.24002.32002.3200155,500
Oct. 01, 20202.31002.31002.24002.25002.2500634,600
Sep. 30, 20202.24002.32002.24002.30002.3000172,200
Sep. 29, 20202.25002.25002.23002.24002.240043,100
Sep. 28, 20202.22002.26002.22002.25002.250019,600
Sep. 25, 20202.25002.25002.21002.23002.230060,100
Sep. 24, 20202.28002.35002.19002.19002.190062,800
Sep. 23, 20202.24002.27002.24002.25002.250018,700
Sep. 22, 20202.23002.27002.23002.25002.2500123,100
Sep. 21, 20202.24002.26002.23002.23002.230062,800
Sep. 18, 20202.25002.27002.23002.23002.2300271,000
Sep. 17, 20202.30002.32002.24002.25002.250015,800
Sep. 16, 20202.29002.30002.29002.29002.29009,800
Sep. 15, 20202.32002.32002.29002.29002.290019,600
Sep. 14, 20202.30002.30002.29002.30002.300010,000
Sep. 11, 20202.29002.31002.29002.30002.300020,500
Sep. 10, 20202.29002.30002.29002.29002.290033,000
Sep. 09, 20202.28002.30002.28002.30002.3000184,000
Sep. 08, 20202.29002.30002.29002.29002.290010,000
Sep. 04, 20202.31002.31002.23002.30002.3000227,000
Sep. 03, 20202.34002.34002.31002.31002.310038,000
Sep. 02, 20202.36002.36002.30002.35002.350031,500
Sep. 01, 20202.30002.35002.30002.35002.3500146,200
Aug. 31, 20202.25002.33002.25002.31002.3100445,200
Aug. 28, 20202.34002.34002.25002.25002.250053,700
Aug. 27, 20202.34002.36002.32002.34002.34008,700
Aug. 26, 20202.36002.36002.34002.35002.350042,100
Aug. 25, 20202.39002.39002.35002.36002.36002,000
Aug. 24, 20202.36002.38002.34002.36002.360010,000
Aug. 21, 20202.36002.36002.34002.34002.340033,900
Aug. 20, 20202.33002.36002.33002.36002.36008,800
Aug. 19, 20202.36002.36002.34002.34002.340016,100
Aug. 18, 20202.37002.40002.37002.37002.37008,000
Aug. 17, 20202.38002.40002.32002.38002.380066,200
Aug. 14, 20202.38002.38002.37002.37002.370023,000
Aug. 13, 20202.38002.39002.36002.38002.380012,700
Aug. 12, 20202.36002.36002.32002.32002.320010,900
Aug. 11, 20202.40002.40002.34002.35002.350013,100
Aug. 10, 20202.36002.38002.36002.38002.38009,200
Aug. 07, 20202.39002.39002.36002.37002.370023,800
Aug. 06, 20202.39002.40002.32002.35002.350028,700
Aug. 05, 20202.36002.38002.28002.38002.3800188,600
Aug. 04, 20202.55002.55002.36002.38002.380027,800
Jul. 31, 20202.35002.35002.28002.31002.3100173,400
Jul. 30, 20202.29002.32002.22002.28002.2800222,700
Jul. 29, 20202.27002.44002.22002.40002.4000132,200
Jul. 28, 20202.29002.31002.29002.30002.3000460,800
Jul. 27, 20202.32002.34002.32002.34002.34008,000
Jul. 24, 20202.38002.38002.30002.30002.30005,500
Jul. 23, 20202.38002.46002.38002.40002.40009,700
Jul. 22, 20202.26002.40002.25002.38002.380022,300
Jul. 21, 20202.24002.25002.23002.25002.25004,000
Jul. 20, 20202.22002.25002.19002.25002.250010,700
Jul. 17, 20202.23002.25002.22002.23002.230012,400
Jul. 16, 20202.29002.30002.23002.25002.250083,700
Jul. 15, 20202.22002.35002.22002.34002.340075,400
Jul. 14, 20202.21002.21002.16002.20002.20002,000
Jul. 13, 20202.32002.32002.21002.23002.23008,600
Jul. 10, 20202.19002.23002.19002.23002.230018,800
Jul. 09, 20202.19002.20002.19002.20002.20003,800
Jul. 08, 20202.21002.23002.18002.20002.200058,900
Jul. 07, 20202.25002.25002.19002.19002.190021,600
Jul. 06, 20202.22002.23002.17002.19002.190031,800
Jul. 03, 20202.20002.20002.17002.18002.18005,400
Jul. 02, 20202.17002.17002.14002.17002.17004,000
Jun. 30, 20202.09002.20002.08002.20002.20008,200
Jun. 29, 20202.11002.11002.03002.09002.090013,200
Jun. 26, 20202.11002.12002.11002.11002.11005,600
Jun. 25, 20202.14002.14002.11002.11002.110016,400
Jun. 24, 20202.11002.11002.07002.07002.07006,600
Jun. 23, 20202.12002.13002.10002.13002.130010,100
Jun. 22, 20202.04002.10002.04002.10002.100040,400
Jun. 19, 20202.10002.10002.04002.04002.040034,300
Jun. 18, 20202.09002.09002.01002.01002.010054,600
Jun. 17, 20202.06002.07002.03002.06002.060019,500
Jun. 16, 20202.10002.11002.02002.05002.050093,900
Jun. 15, 20202.11002.15001.99002.04002.040039,300
Jun. 12, 20202.06002.07002.00002.07002.070023,900
Jun. 11, 20202.12002.12002.00002.05002.050059,600
Jun. 10, 20202.16002.16002.02002.12002.120024,900
Jun. 09, 20202.23002.23002.13002.16002.160018,600
Jun. 08, 20202.23002.23002.16002.16002.160074,200
Jun. 05, 20202.20002.23002.19002.22002.220031,300
Jun. 04, 20202.18002.18002.14002.17002.1700142,000
Jun. 03, 20202.15002.17002.15002.17002.17003,000
Jun. 02, 20202.18002.18002.14002.15002.15009,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...