EcoSynthetix Inc. (ECO.TO) TSX
3.10
-0.04(-1.27%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
ECO.TO Historical Return
If you invested $1000 in EcoSynthetix Inc. (ECO.TO) 10 years ago, it would be worth $2,066.67 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $623.74, while $1000 invested 1 year ago would be worth $784.81. This corresponds to total returns of 106.67%, -37.63%, -21.52%, respectively, with annualized returns of 7.53%, -9%, -21.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ECO.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2026 | 3.07 | 3.1 | 3.1 | 3.11 | 3.07 | 1,100 |
| May 11, 2026 | 3.14 | 3.14 | 3.14 | 3.26 | 3.14 | 3,301 |
| May 08, 2026 | 3.25 | 3.13 | 3.13 | 3.25 | 3.11 | 8,720 |
| May 07, 2026 | 3.06 | 3.15 | 3.15 | 3.24 | 3.05 | 7,106 |
| May 06, 2026 | 3.15 | 3.19 | 3.19 | 3.21 | 3.14 | 7,654 |
| May 05, 2026 | 3.19 | 3.26 | 3.26 | 3.32 | 3.19 | 2,617 |
| May 04, 2026 | 3.39 | 3.22 | 3.22 | 3.39 | 3.15 | 5,727 |
| May 01, 2026 | 3.16 | 3.21 | 3.21 | 3.24 | 3.16 | 4,042 |
| April 30, 2026 | 3.16 | 3.25 | 3.25 | 3.28 | 3.16 | 2,200 |
| April 29, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 100 |
| April 28, 2026 | 3.16 | 3.19 | 3.19 | 3.19 | 3.15 | 3,905 |
| April 27, 2026 | 3.16 | 3.23 | 3.23 | 3.27 | 3.16 | 2,286 |
| April 24, 2026 | 3.15 | 3.24 | 3.24 | 3.28 | 3.15 | 7,200 |
| April 23, 2026 | 3.31 | 3.32 | 3.32 | 3.34 | 3.17 | 4,280 |
| April 22, 2026 | 3.36 | 3.31 | 3.31 | 3.37 | 3.2 | 16,628 |
| April 21, 2026 | 3.31 | 3.36 | 3.36 | 3.36 | 3.31 | 1,833 |
| April 20, 2026 | 3.34 | 3.35 | 3.35 | 3.45 | 3.34 | 10,167 |
| April 17, 2026 | 3.27 | 3.32 | 3.32 | 3.36 | 3.2 | 22,700 |
| April 16, 2026 | 3.17 | 3.28 | 3.28 | 3.37 | 3.17 | 5,233 |
| April 15, 2026 | 3.33 | 3.33 | 3.33 | 3.37 | 3.27 | 7,600 |
| April 14, 2026 | 3.28 | 3.31 | 3.31 | 3.32 | 3.22 | 6,133 |
| April 13, 2026 | 3.4 | 3.34 | 3.34 | 3.41 | 3.25 | 7,893 |
| April 10, 2026 | 3.22 | 3.37 | 3.37 | 3.4 | 3.22 | 32,400 |
| April 09, 2026 | 3.26 | 3.35 | 3.35 | 3.35 | 3.23 | 533 |
| April 08, 2026 | 3.42 | 3.32 | 3.32 | 3.43 | 3.18 | 10,500 |
| April 07, 2026 | 3.34 | 3.39 | 3.39 | 3.4 | 3.29 | 7,900 |
| April 06, 2026 | 3.39 | 3.42 | 3.42 | 3.42 | 3.29 | 4,377 |
| April 02, 2026 | 3.29 | 3.4 | 3.4 | 3.46 | 3.29 | 9,515 |
| April 01, 2026 | 3.48 | 3.25 | 3.25 | 3.48 | 3.25 | 36,831 |
| March 31, 2026 | 3.3 | 3.21 | 3.21 | 3.43 | 3.21 | 33,051 |
| March 30, 2026 | 3.13 | 3.26 | 3.26 | 3.26 | 3.1 | 278,151 |
| March 27, 2026 | 3.44 | 3.23 | 3.23 | 3.62 | 3.23 | 55,408 |
| March 26, 2026 | 3.3 | 3.21 | 3.21 | 3.3 | 3.14 | 150,535 |
| March 25, 2026 | 3.06 | 3.31 | 3.31 | 3.31 | 3 | 84,977 |
| March 24, 2026 | 3.06 | 3.17 | 3.17 | 3.17 | 3.06 | 104,302 |
| March 23, 2026 | 3.09 | 3.17 | 3.17 | 3.24 | 3.09 | 134,406 |
| March 20, 2026 | 3.07 | 3.1 | 3.1 | 3.13 | 3.07 | 6,202 |
| March 19, 2026 | 3.22 | 3.12 | 3.12 | 3.22 | 3 | 16,559 |
| March 18, 2026 | 3.33 | 3.24 | 3.24 | 3.34 | 3.24 | 20,782 |
| March 17, 2026 | 3.4 | 3.38 | 3.38 | 3.42 | 3.35 | 10,932 |
| March 16, 2026 | 3.49 | 3.4 | 3.4 | 3.49 | 3.4 | 200 |
| March 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 515 |
| March 12, 2026 | 3.4 | 3.53 | 3.53 | 3.53 | 3.4 | 515 |
| March 11, 2026 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 128 |
| March 10, 2026 | 3.56 | 3.39 | 3.39 | 3.61 | 3.34 | 21,414 |
| March 09, 2026 | 3.47 | 3.52 | 3.52 | 3.52 | 3.41 | 10,650 |
| March 06, 2026 | 3.6 | 3.61 | 3.61 | 3.62 | 3.4 | 37,942 |
| March 05, 2026 | 3.55 | 3.62 | 3.62 | 3.75 | 3.55 | 2,004 |
| March 04, 2026 | 3.47 | 3.51 | 3.51 | 3.66 | 3.45 | 333,800 |
| March 03, 2026 | 3.71 | 3.47 | 3.47 | 3.72 | 3.4 | 227,059 |
| March 02, 2026 | 3.97 | 3.75 | 3.75 | 3.97 | 3.74 | 1,200 |
| February 27, 2026 | 3.75 | 3.8 | 3.8 | 3.86 | 3.75 | 2,600 |
| February 26, 2026 | 3.76 | 3.77 | 3.77 | 3.78 | 3.74 | 718 |
| February 25, 2026 | 3.74 | 3.78 | 3.78 | 3.78 | 3.72 | 3,500 |
| February 24, 2026 | 3.79 | 3.74 | 3.74 | 3.79 | 3.68 | 51,501 |
| February 23, 2026 | 4.09 | 3.8 | 3.8 | 4.09 | 3.75 | 10,835 |
| February 20, 2026 | 3.92 | 4.01 | 4.01 | 4.01 | 3.85 | 5,533 |
| February 19, 2026 | 3.95 | 3.98 | 3.98 | 3.98 | 3.8 | 6,615 |
| February 18, 2026 | 4.09 | 3.95 | 3.95 | 4.09 | 3.93 | 3,401 |
| February 17, 2026 | 4.08 | 4.02 | 4.02 | 4.08 | 3.96 | 1,600 |
