Canada markets closed

EcoSynthetix Inc. (ECO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.73+0.06 (+1.06%)
At close: 3:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20215.525.735.525.735.731,643,700
Nov. 25, 20215.705.755.575.675.6717,200
Nov. 24, 20215.435.735.275.725.72305,000
Nov. 23, 20215.585.585.405.435.4330,300
Nov. 22, 20215.735.735.515.515.5151,100
Nov. 19, 20215.495.495.335.385.3825,300
Nov. 18, 20215.515.515.255.495.4927,600
Nov. 17, 20215.515.655.515.515.5159,600
Nov. 16, 20215.475.555.475.525.5282,900
Nov. 15, 20215.475.575.475.515.518,200
Nov. 12, 20215.505.505.455.475.477,400
Nov. 11, 20215.525.565.505.525.5217,700
Nov. 10, 20215.505.615.455.505.5053,500
Nov. 09, 20215.425.555.425.505.504,700
Nov. 08, 20215.605.605.385.405.4010,800
Nov. 05, 20215.555.615.555.615.614,900
Nov. 04, 20215.675.675.505.525.5235,400
Nov. 03, 20215.856.005.675.675.6745,700
Nov. 02, 20215.695.875.695.855.8529,700
Nov. 01, 20215.395.675.395.645.6472,700
Oct. 29, 20215.395.395.315.315.3122,200
Oct. 28, 20215.545.545.205.415.4141,200
Oct. 27, 20215.625.645.355.465.4616,200
Oct. 26, 20215.625.695.595.675.6744,100
Oct. 25, 20215.885.885.585.695.6922,300
Oct. 22, 20215.685.805.675.805.8012,000
Oct. 21, 20215.635.685.515.675.6749,700
Oct. 20, 20215.615.735.585.735.7321,600
Oct. 19, 20215.815.815.635.645.648,000
Oct. 18, 20216.006.005.785.805.8010,000
Oct. 15, 20215.925.985.895.895.893,200
Oct. 14, 20216.126.125.825.885.888,300
Oct. 13, 20216.026.055.965.965.9621,200
Oct. 12, 20216.166.166.006.046.0425,200
Oct. 08, 20216.156.156.096.106.1013,200
Oct. 07, 20216.076.216.076.166.1622,700
Oct. 06, 20215.786.025.785.995.9961,200
Oct. 05, 20215.785.815.585.815.8170,900
Oct. 04, 20215.945.945.725.815.8112,400
Oct. 01, 20215.936.005.855.875.8717,300
Sep. 30, 20216.096.095.915.965.9612,100
Sep. 29, 20216.116.116.006.026.027,100
Sep. 28, 20216.156.155.875.985.9837,700
Sep. 27, 20216.166.276.166.226.2234,400
Sep. 24, 20216.176.206.086.166.1635,400
Sep. 23, 20215.786.095.786.086.0829,000
Sep. 22, 20215.795.805.755.785.781,300
Sep. 21, 20215.605.765.605.765.7623,100
Sep. 20, 20215.495.555.395.555.5532,900
Sep. 17, 20215.415.565.405.535.5351,300
Sep. 16, 20215.295.495.285.465.4644,300
Sep. 15, 20215.355.355.265.315.3168,300
Sep. 14, 20215.515.515.375.405.409,900
Sep. 13, 20215.505.535.405.495.4930,400
Sep. 10, 20215.555.625.495.505.5014,700
Sep. 09, 20215.605.605.545.545.547,100
Sep. 08, 20215.635.655.575.595.5930,900
Sep. 07, 20215.585.585.525.525.5211,600
Sep. 03, 20215.545.685.485.655.6525,200
Sep. 02, 20215.605.605.555.555.559,500
Sep. 01, 20215.665.665.625.645.645,700
Aug. 31, 20215.685.705.655.705.706,700
Aug. 30, 20215.535.735.535.725.7221,600
Aug. 27, 20215.615.615.465.545.543,000
Aug. 26, 20215.705.755.655.705.709,700
Aug. 25, 20215.535.685.535.685.68206,900
Aug. 24, 20215.455.545.415.545.5422,100
Aug. 23, 20215.365.415.345.405.4031,400
Aug. 20, 20215.545.545.335.395.3916,200
Aug. 19, 20215.395.715.395.485.4853,000
Aug. 18, 20215.675.675.355.385.38113,800
Aug. 17, 20215.905.905.475.545.5458,600
Aug. 16, 20216.276.275.905.905.9021,600
Aug. 13, 20216.446.446.226.226.2212,800
Aug. 12, 20216.366.376.226.346.3435,300
Aug. 11, 20216.066.306.006.286.28236,900
Aug. 10, 20216.096.095.956.016.0139,400
Aug. 09, 20216.006.136.006.096.0965,900
Aug. 06, 20215.805.985.805.985.9889,200
Aug. 05, 20215.695.765.415.765.76364,000
Aug. 04, 20215.755.785.625.655.6526,500
Aug. 03, 20215.905.905.735.735.7318,600
Jul. 30, 20215.915.915.855.855.856,700
Jul. 29, 20216.006.255.855.915.9196,400
Jul. 28, 20215.895.985.895.945.9418,700
Jul. 27, 20215.805.875.785.875.8733,400
Jul. 26, 20215.675.725.545.715.7191,500
Jul. 23, 20215.715.715.615.635.6315,200
Jul. 22, 20215.785.785.685.735.737,400
Jul. 21, 20215.745.745.625.625.6222,600
Jul. 20, 20215.745.815.685.765.7631,400
Jul. 19, 20215.835.835.705.705.703,100
Jul. 16, 20215.685.835.685.805.806,200
Jul. 15, 20215.815.825.685.735.7313,000
Jul. 14, 20215.745.795.745.795.79700
Jul. 13, 20215.535.695.535.695.6923,600
Jul. 12, 20215.545.575.475.525.5213,900
Jul. 09, 20215.665.725.565.635.6322,500
Jul. 08, 20215.795.795.585.585.5824,000
Jul. 07, 20215.895.895.725.805.8011,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...