Canada markets closed

EcoSynthetix Inc. (ECO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.0800+0.0800 (+2.00%)
At close: 03:59PM EST
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20224.00004.08004.00004.08004.08009,300
Dec 08, 20224.00004.05004.00004.00004.00009,200
Dec 07, 20224.16004.16004.00004.05004.050042,100
Dec 06, 20224.29004.29004.17004.18004.18005,600
Dec 05, 20224.32004.34004.32004.32004.320012,500
Dec 02, 20224.19004.46004.19004.35004.350068,900
Dec 01, 20224.10004.24004.10004.22004.220011,800
Nov 30, 20224.00004.10004.00004.08004.08006,500
Nov 29, 20224.00004.02004.00004.01004.01008,400
Nov 28, 20224.00004.01003.98004.00004.000016,900
Nov 25, 20224.00004.00003.79004.00004.0000552,700
Nov 24, 20224.00004.00004.00004.00004.000018,300
Nov 23, 20224.07004.07004.00004.00004.000012,600
Nov 22, 20223.97004.15003.97004.10004.100019,200
Nov 21, 20223.95003.96003.90003.93003.930048,400
Nov 18, 20224.05004.05003.91004.00004.000020,000
Nov 17, 20223.96003.99003.90003.99003.99002,500
Nov 16, 20224.06004.06003.96003.96003.960020,700
Nov 15, 20224.06004.20004.06004.11004.110024,000
Nov 14, 20224.01004.12004.00004.01004.010012,100
Nov 11, 20224.19004.22004.01004.09004.09003,200
Nov 10, 20224.19004.34004.03004.17004.170032,200
Nov 09, 20224.18004.18004.06004.06004.060025,200
Nov 08, 20224.07004.17004.07004.17004.170019,000
Nov 07, 20223.99004.09003.98004.02004.020016,200
Nov 04, 20224.08004.28003.95004.01004.010066,100
Nov 03, 20224.01004.11003.90004.06004.060017,400
Nov 02, 20224.26004.26004.05004.10004.100015,700
Nov 01, 20224.27004.28004.20004.28004.280026,900
Oct 31, 20224.30004.30003.93004.29004.290021,400
Oct 28, 20224.38004.38004.28004.31004.31002,600
Oct 27, 20224.10004.35004.10004.34004.340034,100
Oct 26, 20223.98004.15003.98004.09004.090059,500
Oct 25, 20224.06004.06003.99003.99003.99001,600
Oct 24, 20224.14004.16004.07004.09004.090044,100
Oct 21, 20223.97004.18003.97004.18004.180058,200
Oct 20, 20224.01004.10003.84003.92003.920016,400
Oct 19, 20223.92004.02003.92004.02004.02003,100
Oct 18, 20223.93004.05003.86003.96003.960015,000
Oct 17, 20223.76003.85003.50003.83003.8300326,900
Oct 14, 20223.97003.97003.77003.77003.77006,600
Oct 13, 20223.99004.00003.91004.00004.000012,400
Oct 12, 20223.96003.98003.90003.96003.960011,500
Oct 11, 20223.96004.06003.96004.01004.010027,400
Oct 07, 20224.24004.24004.14004.24004.240014,200
Oct 06, 20224.24004.41004.23004.28004.280036,200
Oct 05, 20224.28004.31004.25004.25004.250028,900
Oct 04, 20224.32004.41004.28004.34004.340020,100
Oct 03, 20224.01004.31004.01004.28004.2800118,100
Sept 30, 20224.05004.05004.03004.03004.03003,700
Sept 29, 20224.18004.19003.95004.02004.02005,900
Sept 28, 20224.06004.16004.00004.14004.14006,600
Sept 27, 20223.90004.07003.90004.06004.0600178,300
Sept 26, 20223.85003.99003.85003.97003.970021,300
Sept 23, 20224.10004.10003.85003.88003.880022,600
Sept 22, 20224.26004.44004.13004.13004.130010,200
Sept 21, 20224.11004.31004.11004.27004.270028,800
Sept 20, 20224.03004.15004.03004.06004.06005,300
Sept 19, 20223.96003.96003.89003.96003.960029,600
Sept 16, 20224.12004.12003.96003.96003.960029,700
Sept 15, 20224.17004.26004.12004.17004.17003,200
Sept 14, 20224.25004.27004.04004.15004.150024,200
Sept 13, 20224.28004.40004.02004.27004.270090,600
Sept 12, 20224.25004.45004.21004.45004.450016,400
Sept 09, 20224.28004.40004.22004.22004.220017,300
Sept 08, 20224.16004.34004.16004.27004.27007,300
Sept 07, 20224.00004.25004.00004.16004.160035,500
Sept 06, 20224.17004.17004.00004.03004.030038,600
Sept 02, 20224.18004.24004.16004.24004.240037,800
Sept 01, 20224.25004.25004.07004.10004.100096,800
Aug 31, 20224.18004.27004.18004.24004.240020,400
Aug 30, 20224.17004.28004.10004.28004.280020,600
Aug 29, 20224.31004.33004.06004.16004.160061,300
Aug 26, 20224.35004.35004.35004.35004.3500600
Aug 25, 20224.31004.44004.31004.35004.35005,400
Aug 24, 20224.31004.35004.30004.30004.300016,000
Aug 23, 20224.34004.50004.34004.35004.350017,900
Aug 22, 20224.44004.50004.32004.32004.320024,200
Aug 19, 20224.54004.54004.48004.48004.4800400
Aug 18, 20224.63004.63004.54004.56004.56001,300
Aug 17, 20224.73004.73004.60004.60004.600013,300
Aug 16, 20224.70004.78004.65004.68004.680086,400
Aug 15, 20224.79004.79004.56004.70004.700024,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...