Canada Markets closed

EcoSynthetix Inc. (ECO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.8000-0.1000 (-2.04%)
At close: 04:00PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20224.85004.90004.52004.80004.8000125,100
Aug 11, 20224.86004.90004.71004.90004.900013,200
Aug 10, 20224.96005.04004.72004.74004.740019,200
Aug 09, 20224.87005.25004.75004.90004.900073,300
Aug 08, 20224.54004.95004.50004.95004.9500234,300
Aug 05, 20224.55004.71004.25004.60004.6000152,700
Aug 04, 20224.29004.68004.29004.59004.590052,300
Aug 03, 20224.00004.27004.00004.25004.2500184,700
Aug 02, 20224.00004.00003.95003.99003.99002,900
Jul 29, 20223.98004.10003.97003.99003.9900218,900
Jul 28, 20224.00004.00003.95003.97003.97004,700
Jul 27, 20223.92004.11003.75004.00004.000023,600
Jul 26, 20223.95003.98003.90003.90003.900022,600
Jul 25, 20223.98004.00003.95003.95003.950011,100
Jul 22, 20224.05004.08003.97003.97003.970034,500
Jul 21, 20224.09004.11004.01004.03004.030017,300
Jul 20, 20224.22004.22004.10004.10004.100019,400
Jul 19, 20224.20004.27004.14004.17004.170020,400
Jul 18, 20224.30004.33004.01004.05004.050034,400
Jul 15, 20224.21004.45004.19004.25004.250018,500
Jul 14, 20224.24004.25004.16004.16004.160011,400
Jul 13, 20224.30004.32004.10004.21004.210019,600
Jul 12, 20224.62004.62004.30004.30004.30002,700
Jul 11, 20224.77004.77004.35004.35004.35006,600
Jul 08, 20224.57004.57004.32004.43004.430010,400
Jul 07, 20224.47004.71004.47004.58004.58006,900
Jul 06, 20224.40004.50004.24004.41004.410033,400
Jul 05, 20224.53004.53004.38004.41004.41005,100
Jul 04, 20224.54004.65004.54004.54004.54003,500
Jun 30, 20224.60004.60004.39004.51004.5100135,700
Jun 29, 20224.79004.79004.72004.72004.72001,700
Jun 28, 20224.96004.96004.77004.77004.770011,000
Jun 27, 20225.01005.13004.96004.96004.96004,700
Jun 24, 20225.00005.04004.80004.96004.960013,000
Jun 23, 20224.61005.12004.61004.97004.970053,800
Jun 22, 20224.60004.60004.44004.54004.540031,600
Jun 21, 20224.78004.81004.66004.72004.720014,400
Jun 20, 20224.71004.80004.50004.73004.730011,700
Jun 17, 20224.89004.95004.76004.76004.76006,000
Jun 16, 20225.05005.08004.84004.97004.970021,200
Jun 15, 20225.10005.15004.95005.13005.130022,200
Jun 14, 20225.15005.23005.00005.06005.060019,600
Jun 13, 20225.29005.30005.04005.14005.140029,900
Jun 10, 20225.69005.69005.30005.37005.370046,300
Jun 09, 20225.92005.92005.70005.71005.71003,200
Jun 08, 20225.82005.82005.73005.78005.780015,500
Jun 07, 20225.57006.38005.52005.81005.810057,900
Jun 06, 20225.50005.54005.42005.49005.490016,900
Jun 03, 20225.55005.57005.40005.40005.40006,600
Jun 02, 20225.66005.66005.61005.61005.61001,500
Jun 01, 20225.69005.69005.65005.65005.6500400
May 31, 20225.81006.02005.70005.70005.7000122,400
May 30, 20225.62005.93005.62005.84005.84003,700
May 27, 20225.60005.70005.55005.60005.6000525,600
May 26, 20225.88005.88005.50005.50005.500029,700
May 25, 20225.42005.77005.37005.73005.730039,900
May 24, 20225.25005.53005.25005.42005.4200126,100
May 20, 20225.25005.40005.15005.25005.250070,700
May 19, 20225.22005.31005.21005.21005.210018,300
May 18, 20225.43005.43005.22005.22005.220027,800
May 17, 20225.34005.53005.34005.44005.440010,600
May 16, 20225.34005.46005.18005.28005.280023,900
May 13, 20225.17005.47005.17005.34005.34008,800
May 12, 20225.37005.37005.04005.04005.040033,800
May 11, 20225.30005.32005.07005.25005.250053,100
May 10, 20225.64005.64005.22005.27005.270021,700
May 09, 20225.76005.76005.33005.39005.3900117,100
May 06, 20225.76005.95005.66005.66005.660026,000
May 05, 20226.07006.07005.65005.86005.860065,700
May 04, 20226.05006.20005.84006.14006.140030,600
May 03, 20226.27006.27006.05006.05006.050020,600
May 02, 20226.20006.30006.01006.27006.270046,800
Apr 29, 20226.41006.41006.21006.22006.22004,600
Apr 28, 20226.28006.50006.24006.32006.320015,700
Apr 27, 20226.45006.55006.24006.25006.250017,900
Apr 26, 20226.30006.56006.28006.36006.360037,800
Apr 25, 20226.38006.43006.28006.43006.430025,500
Apr 22, 20226.43006.47006.29006.43006.430016,800
Apr 21, 20226.61006.62006.29006.40006.400028,500
Apr 20, 20226.73006.73006.44006.59006.590046,700
Apr 19, 20226.38006.74006.38006.70006.700013,900
Apr 18, 20226.55006.56006.37006.40006.400016,700
Apr 14, 20226.58006.64006.48006.58006.580027,600
Apr 13, 20226.81006.99006.56006.58006.580063,200
Apr 12, 20226.74006.89006.60006.89006.890046,600
Apr 11, 20226.95006.97006.51006.71006.710087,600
Apr 08, 20226.77007.20006.77006.95006.9500135,900
Apr 07, 20226.70006.80006.42006.75006.7500211,900
Apr 06, 20226.70006.70006.29006.69006.690028,000
Apr 05, 20226.80006.90006.56006.73006.730024,000
Apr 04, 20226.44006.70006.43006.70006.7000131,700
Apr 01, 20226.07006.30006.03006.30006.3000184,300
Mar 31, 20225.92006.08005.80006.08006.080072,000
Mar 30, 20225.79005.97005.70005.90005.900022,600
Mar 29, 20225.70005.79005.61005.79005.790022,500
Mar 28, 20225.81005.81005.73005.73005.73009,400
Mar 25, 20225.84005.84005.70005.78005.780012,700
Mar 24, 20225.67005.88005.50005.87005.8700213,600
Mar 23, 20225.62005.78005.50005.69005.690085,000
Mar 22, 20225.80006.01005.65005.65005.650022,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...