Canada markets closed

EcoSynthetix Inc. (ECO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.7500-0.5100 (-9.70%)
At close: 03:59PM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20245.01005.15004.63004.75004.750042,500
Feb 27, 20245.44005.44005.20005.26005.260012,000
Feb 26, 20245.21005.44005.21005.44005.44009,200
Feb 23, 20245.58005.62005.03005.17005.170027,800
Feb 22, 20245.65005.71005.55005.71005.71004,500
Feb 21, 20245.68005.70005.55005.63005.63003,900
Feb 20, 20245.69005.69005.39005.55005.550015,600
Feb 16, 20245.44005.62005.43005.60005.600021,800
Feb 15, 20245.54005.77005.42005.42005.420059,300
Feb 14, 20245.47005.55005.47005.55005.55007,600
Feb 13, 20245.61005.65005.41005.47005.470019,500
Feb 12, 20245.55005.75005.55005.61005.610033,500
Feb 09, 20245.52005.62005.51005.54005.540013,700
Feb 08, 20245.52005.52005.47005.50005.500021,100
Feb 07, 20245.47005.52005.47005.52005.520019,500
Feb 06, 20245.52005.56005.43005.54005.5400372,200
Feb 05, 20245.59005.60005.44005.52005.5200721,100
Feb 02, 20245.36005.58005.20005.58005.5800391,100
Feb 01, 20245.05005.33005.03005.33005.33001,199,600
Jan 31, 20244.80005.06004.75005.05005.0500705,100
Jan 30, 20244.29004.80004.29004.77004.77001,025,300
Jan 29, 20244.22004.27004.20004.27004.270031,600
Jan 26, 20244.14004.32004.05004.26004.2600173,900
Jan 25, 20243.96004.11003.95004.05004.0500219,000
Jan 24, 20243.95003.96003.95003.96003.9600200
Jan 23, 20244.00004.05003.97003.97003.970083,900
Jan 22, 20244.01004.01003.96003.96003.96009,800
Jan 19, 20244.02004.03003.95003.99003.990040,200
Jan 18, 20244.05004.05004.03004.03004.030031,300
Jan 17, 20244.02004.10004.00004.05004.0500174,400
Jan 16, 20243.99004.05003.99004.05004.05003,000
Jan 15, 20244.12004.20003.99003.99003.990014,900
Jan 12, 20244.01004.15004.01004.09004.090035,200
Jan 11, 20243.82003.97003.82003.95003.95001,247,000
Jan 10, 20243.70003.79003.70003.78003.780034,900
Jan 09, 20243.66003.70003.63003.70003.700010,500
Jan 08, 20243.61003.75003.61003.66003.660028,700
Jan 05, 20243.59003.64003.59003.61003.61003,600
Jan 04, 20243.64003.64003.60003.60003.60004,500
Jan 03, 20243.60003.63003.60003.61003.6100900
Jan 02, 20243.61003.65003.60003.61003.61007,200
Dec 29, 20233.63003.63003.60003.60003.60002,500
Dec 28, 20233.65003.66003.61003.65003.650011,300
Dec 27, 20233.70003.70003.64003.67003.67008,100
Dec 22, 20233.51003.79003.51003.70003.700023,500
Dec 21, 20233.58003.59003.58003.59003.59002,200
Dec 20, 20233.65003.65003.50003.56003.560041,800
Dec 19, 20233.68003.68003.61003.64003.640022,600
Dec 18, 20233.66003.70003.61003.70003.700012,200
Dec 15, 20233.73003.73003.63003.66003.660020,700
Dec 14, 20233.66003.77003.60003.69003.690039,300
Dec 13, 20233.56003.65003.56003.64003.640014,900
Dec 12, 20233.64003.66003.59003.59003.59008,300
Dec 11, 20233.68003.69003.60003.60003.600018,400
Dec 08, 20233.65003.66003.62003.64003.640010,400
Dec 07, 20233.53003.66003.53003.65003.650012,700
Dec 06, 20233.56003.56003.50003.50003.500012,800
Dec 05, 20233.57003.57003.55003.56003.560014,700
Dec 04, 20233.55003.61003.54003.58003.580075,500
Dec 01, 20233.60003.65003.55003.57003.570025,100
Nov 30, 20233.63003.63003.52003.63003.630010,600
Nov 29, 20233.62003.65003.56003.60003.600025,800
Nov 28, 20233.71003.71003.65003.65003.650027,300
Nov 27, 20233.63003.75003.61003.74003.740013,000
Nov 24, 20233.65003.68003.60003.60003.600010,100
Nov 23, 20233.69003.69003.65003.65003.650010,100
Nov 22, 20233.51003.73003.51003.69003.690028,400
Nov 21, 20233.49003.50003.46003.50003.50001,200
Nov 20, 20233.54003.60003.50003.51003.510012,000
Nov 17, 20233.49003.55003.49003.55003.55003,500
Nov 16, 20233.50003.50003.41003.50003.500021,400
Nov 15, 20233.46003.55003.46003.50003.500019,700
Nov 14, 20233.41003.48003.32003.42003.4200319,900
Nov 13, 20233.50003.54003.37003.43003.430010,800
Nov 10, 20233.60003.60003.50003.50003.50007,300
Nov 09, 20233.50003.62003.50003.62003.620031,300
Nov 08, 20233.51003.60003.50003.51003.510013,300
Nov 07, 20233.55003.63003.50003.63003.630019,400
Nov 06, 20233.46003.59003.46003.58003.580015,600
Nov 03, 20233.43003.59003.43003.52003.5200229,300
Nov 02, 20233.19003.40003.19003.37003.370013,700
Nov 01, 20233.07003.18003.06003.17003.170019,100
Oct 31, 20232.96003.10002.96003.07003.070024,100
Oct 30, 20233.05003.11003.03003.11003.110022,000
Oct 27, 20233.10003.12002.95003.10003.1000234,200
Oct 26, 20233.17003.19003.10003.11003.110010,200
Oct 25, 20233.20003.24003.19003.20003.200013,600
Oct 24, 20233.37003.39003.20003.20003.200039,000
Oct 23, 20233.51003.51003.43003.45003.450015,100
Oct 20, 20233.58003.58003.47003.53003.530024,500
Oct 19, 20233.60003.60003.60003.60003.60005,300
Oct 18, 20233.64003.64003.59003.60003.600015,600
Oct 17, 20233.72003.72003.66003.66003.66002,000
Oct 16, 20233.70003.90003.67003.73003.730025,400
Oct 13, 20233.67003.76003.67003.74003.740013,500
Oct 12, 20233.77003.77003.61003.64003.64005,900
Oct 11, 20233.71003.77003.71003.77003.770030,400
Oct 10, 20233.64003.68003.62003.68003.680015,500
Oct 06, 20233.64003.66003.64003.64003.640025,000
Oct 05, 20233.62003.65003.61003.65003.650014,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...