EcoSynthetix Inc. (ECO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 13, 2024 | 4.8400 | 4.8400 | 4.5300 | 4.7000 | 4.7000 | 399,900 |
| May 10, 2024 | 4.9500 | 4.9500 | 4.8200 | 4.8200 | 4.8200 | 10,800 |
| May 09, 2024 | 4.8200 | 4.9500 | 4.8200 | 4.9500 | 4.9500 | 54,700 |
| May 08, 2024 | 4.7600 | 4.8500 | 4.7600 | 4.8500 | 4.8500 | 23,700 |
| May 07, 2024 | 4.7400 | 4.7900 | 4.5500 | 4.7500 | 4.7500 | 33,500 |
| May 06, 2024 | 4.6600 | 4.7400 | 4.6200 | 4.7400 | 4.7400 | 26,700 |
| May 03, 2024 | 4.7300 | 4.7300 | 4.6400 | 4.6600 | 4.6600 | 7,400 |
| May 02, 2024 | 4.8200 | 4.8200 | 4.4700 | 4.7000 | 4.7000 | 57,400 |
| May 01, 2024 | 4.9500 | 4.9500 | 4.7500 | 4.8700 | 4.8700 | 5,200 |
| Apr 30, 2024 | 4.9500 | 5.1100 | 4.8700 | 4.9500 | 4.9500 | 64,200 |
| Apr 29, 2024 | 4.8400 | 4.9900 | 4.7800 | 4.9900 | 4.9900 | 7,700 |
| Apr 26, 2024 | 4.7800 | 4.7800 | 4.7600 | 4.7600 | 4.7600 | 2,200 |
| Apr 25, 2024 | 4.6400 | 4.8000 | 4.6400 | 4.7600 | 4.7600 | 6,700 |
| Apr 24, 2024 | 4.6300 | 4.6900 | 4.5300 | 4.6700 | 4.6700 | 10,700 |
| Apr 23, 2024 | 4.5600 | 4.6600 | 4.5600 | 4.6300 | 4.6300 | 900 |
| Apr 22, 2024 | 4.5800 | 4.6200 | 4.5400 | 4.5500 | 4.5500 | 11,400 |
| Apr 19, 2024 | 4.6300 | 4.6300 | 4.6000 | 4.6000 | 4.6000 | 3,300 |
| Apr 18, 2024 | 4.7600 | 4.7600 | 4.6200 | 4.6400 | 4.6400 | 10,200 |
| Apr 17, 2024 | 4.8100 | 4.8400 | 4.7800 | 4.8000 | 4.8000 | 4,300 |
| Apr 16, 2024 | 4.8200 | 4.8700 | 4.8200 | 4.8300 | 4.8300 | 3,000 |
| Apr 15, 2024 | 4.7800 | 4.9000 | 4.7300 | 4.8700 | 4.8700 | 16,200 |
| Apr 12, 2024 | 4.9100 | 4.9100 | 4.7000 | 4.8000 | 4.8000 | 14,300 |
| Apr 11, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 100 |
| Apr 10, 2024 | 4.9500 | 5.0000 | 4.9400 | 5.0000 | 5.0000 | 800 |
| Apr 09, 2024 | 4.9700 | 5.0100 | 4.8900 | 4.9300 | 4.9300 | 5,000 |
| Apr 08, 2024 | 4.9300 | 5.0400 | 4.9000 | 5.0100 | 5.0100 | 7,800 |
| Apr 05, 2024 | 4.9200 | 5.0600 | 4.8900 | 4.9500 | 4.9500 | 18,200 |
| Apr 04, 2024 | 5.0200 | 5.0900 | 4.9500 | 4.9800 | 4.9800 | 6,500 |
| Apr 03, 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0400 | 5.0400 | 3,700 |
| Apr 02, 2024 | 5.1400 | 5.1600 | 5.0900 | 5.0900 | 5.0900 | 2,100 |
| Apr 01, 2024 | 5.2000 | 5.2200 | 5.1700 | 5.2200 | 5.2200 | 97,200 |
| Mar 28, 2024 | 5.0900 | 5.2500 | 5.0900 | 5.1800 | 5.1800 | 10,700 |
| Mar 27, 2024 | 5.0800 | 5.2000 | 5.0100 | 5.0400 | 5.0400 | 14,000 |
| Mar 26, 2024 | 5.0200 | 5.2200 | 4.9600 | 5.0200 | 5.0200 | 13,100 |
| Mar 25, 2024 | 4.8900 | 5.1400 | 4.8900 | 5.0200 | 5.0200 | 31,800 |
| Mar 22, 2024 | 4.7100 | 4.9100 | 4.7100 | 4.8900 | 4.8900 | 18,800 |
| Mar 21, 2024 | 4.5200 | 4.7800 | 4.4500 | 4.7700 | 4.7700 | 56,400 |
| Mar 20, 2024 | 4.3600 | 4.5500 | 4.3600 | 4.5200 | 4.5200 | 3,100 |
| Mar 19, 2024 | 4.3900 | 4.5000 | 4.3500 | 4.4300 | 4.4300 | 10,200 |
| Mar 18, 2024 | 4.5000 | 4.5000 | 4.2500 | 4.3900 | 4.3900 | 46,600 |
| Mar 15, 2024 | 4.6900 | 4.6900 | 4.3400 | 4.3400 | 4.3400 | 14,300 |
| Mar 14, 2024 | 4.6200 | 4.6600 | 4.4800 | 4.5100 | 4.5100 | 22,100 |
| Mar 13, 2024 | 4.7000 | 4.7200 | 4.6000 | 4.6000 | 4.6000 | 11,800 |
| Mar 12, 2024 | 4.5300 | 4.6900 | 4.4500 | 4.6500 | 4.6500 | 9,900 |
| Mar 11, 2024 | 4.7700 | 4.8400 | 4.6500 | 4.6500 | 4.6500 | 139,300 |
| Mar 08, 2024 | 4.7600 | 4.8000 | 4.7600 | 4.7800 | 4.7800 | 32,100 |
| Mar 07, 2024 | 4.8000 | 4.8000 | 4.7700 | 4.7700 | 4.7700 | 30,600 |
| Mar 06, 2024 | 4.8000 | 4.8700 | 4.7700 | 4.8000 | 4.8000 | 22,100 |
| *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.