EcoSynthetix Inc. (ECO.TO) TSX
Currency In CAD
AD
- 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 $1,718.75 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $479.93, while $1000 invested 1 year ago would be worth $662.65. This corresponds to total returns of 71.88%, -52.01%, -33.73%, respectively, with annualized returns of 5.56%, -13.66%, -33.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ECO.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2.5 | 2.75 | 2.75 | 2.75 | 2.5 | 2,150 |
| July 30, 2026 | 2.47 | 2.54 | 2.54 | 2.57 | 2.45 | 37,000 |
| July 29, 2026 | 2.35 | 2.45 | 2.45 | 2.66 | 2.23 | 33,555 |
| July 28, 2026 | 2.64 | 2.55 | 2.55 | 2.67 | 2.52 | 36,996 |
| July 27, 2026 | 2.62 | 2.63 | 2.63 | 2.68 | 2.62 | 1,339 |
| July 23, 2026 | 2.7 | 2.7 | 2.7 | 2.7 | 2.65 | 1,300 |
| July 22, 2026 | 2.69 | 2.71 | 2.71 | 2.84 | 2.69 | 15,100 |
| July 21, 2026 | 2.85 | 2.65 | 2.65 | 2.9 | 2.65 | 1,687 |
| July 20, 2026 | 2.67 | 2.7 | 2.7 | 2.88 | 2.65 | 11,142 |
| July 17, 2026 | 2.76 | 2.64 | 2.64 | 2.76 | 2.64 | 549 |
| July 16, 2026 | 2.81 | 2.77 | 2.77 | 2.81 | 2.73 | 14,311 |
| July 15, 2026 | 2.93 | 2.81 | 2.81 | 2.94 | 2.8 | 58,624 |
| July 14, 2026 | 3 | 2.94 | 2.94 | 3.03 | 2.91 | 35,900 |
| July 13, 2026 | 2.95 | 2.98 | 2.98 | 3.04 | 2.95 | 23,331 |
| July 10, 2026 | 3 | 3 | 3 | 3.02 | 2.99 | 16,600 |
| July 09, 2026 | 3 | 3 | 3 | 3.03 | 3 | 7,500 |
| July 08, 2026 | 3.1 | 3 | 3 | 3.1 | 2.9 | 155,155 |
| July 07, 2026 | 2.95 | 3.09 | 3.09 | 3.09 | 2.91 | 10,050 |
| July 06, 2026 | 3.01 | 2.97 | 2.97 | 3.01 | 2.96 | 3,700 |
| July 03, 2026 | 2.96 | 3 | 3 | 3.01 | 2.94 | 5,030 |
| July 02, 2026 | 3.11 | 3.04 | 3.04 | 3.11 | 3.04 | 1,207 |
| June 30, 2026 | 3.05 | 3.09 | 3.09 | 3.15 | 2.99 | 9,600 |
| June 29, 2026 | 3.13 | 3.35 | 3.35 | 3.35 | 3.01 | 2,800 |
| June 26, 2026 | 3.1 | 3.1 | 3.1 | 3.17 | 3.1 | 7,451 |
| June 25, 2026 | 3.08 | 3.08 | 3.08 | 3.15 | 3.04 | 8,452 |
| June 24, 2026 | 3.14 | 3.1 | 3.1 | 3.14 | 3.1 | 200 |
| June 23, 2026 | 3.16 | 3.18 | 3.18 | 3.2 | 3.16 | 2,500 |
| June 22, 2026 | 3.06 | 3.18 | 3.18 | 3.25 | 3.06 | 279,464 |
| June 19, 2026 | 3.06 | 3.09 | 3.09 | 3.09 | 3.06 | 2,100 |
| June 18, 2026 | 3.14 | 3.19 | 3.19 | 3.19 | 3.1 | 900 |
| June 17, 2026 | 3.19 | 3.16 | 3.16 | 3.26 | 3.11 | 4,837 |
| June 16, 2026 | 3.09 | 3.19 | 3.19 | 3.2 | 3.02 | 267,313 |
| June 15, 2026 | 3.11 | 3.09 | 3.09 | 3.15 | 3.09 | 4,100 |
| June 12, 2026 | 3.25 | 3.05 | 3.05 | 3.25 | 3.01 | 1,100 |
| June 11, 2026 | 3.07 | 3.12 | 3.12 | 3.12 | 3.07 | 20,301 |
| June 10, 2026 | 3.21 | 3.05 | 3.05 | 3.24 | 3.05 | 15,800 |
| June 09, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.23 | 11,017 |
| June 08, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.15 | 456 |
| June 05, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | 404 |
| June 04, 2026 | 3.22 | 3.19 | 3.19 | 3.28 | 3.19 | 18,000 |
| June 03, 2026 | 3.29 | 3.21 | 3.21 | 3.31 | 3.2 | 3,701 |
| June 02, 2026 | 3.32 | 3.27 | 3.27 | 3.32 | 3.27 | 2,600 |
| June 01, 2026 | 3.35 | 3.34 | 3.34 | 3.35 | 3.27 | 4,450 |
| May 29, 2026 | 3.35 | 3.35 | 3.35 | 3.43 | 3.35 | 4,517 |
| May 28, 2026 | 3.35 | 3.37 | 3.37 | 3.37 | 3.35 | 500 |
| May 27, 2026 | 3.58 | 3.33 | 3.33 | 3.58 | 3.1 | 52,078 |
| May 26, 2026 | 3.59 | 3.55 | 3.55 | 3.64 | 3.43 | 19,780 |
| May 25, 2026 | 3.39 | 3.5 | 3.5 | 3.58 | 3.39 | 23,400 |
| May 22, 2026 | 3.31 | 3.33 | 3.33 | 3.33 | 3.3 | 600 |
| May 21, 2026 | 3.31 | 3.33 | 3.33 | 3.36 | 3.3 | 805 |
| May 20, 2026 | 3.06 | 3.29 | 3.29 | 3.38 | 3.06 | 42,769 |
| May 19, 2026 | 3.14 | 3.25 | 3.25 | 3.25 | 3.14 | 202 |
| May 15, 2026 | 3.21 | 3.23 | 3.23 | 3.23 | 3.21 | 3,522 |
| May 14, 2026 | 3.18 | 3.21 | 3.21 | 3.23 | 3.18 | 4,900 |
| May 13, 2026 | 3.09 | 3.14 | 3.14 | 3.28 | 3.09 | 42,432 |
| 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 |
AD
