EcoSynthetix Inc. (ECO.TO) TSX

4.20

+0.04(+0.96%)

Updated at October 02 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 20254.14.24.24.24.122,500
October 01, 20254.294.164.164.34.162,216
September 30, 20254.254.34.34.34.221,619
September 29, 20254.164.254.254.254.1618,500
September 26, 20254.234.154.154.234.1533,900
September 25, 20254.124.244.244.244.1259,640
September 24, 20254.154.124.124.194.125,200
September 23, 20254.24.144.144.264.149,300
September 22, 20254.34.234.234.344.2322,600
September 19, 20254.274.34.34.324.275,700
September 18, 20254.224.274.274.274.1911,000
September 17, 20254.34.214.214.34.2111,600
September 16, 20254.254.324.324.44.25120,245
September 15, 20254.284.234.234.324.2328,400
September 12, 20254.254.264.264.34.2222,100
September 11, 20254.254.264.264.284.228,323
September 10, 20254.264.244.244.274.184,900
September 09, 20254.34.254.254.364.2111,600
September 08, 20254.314.34.34.414.322,500
September 05, 20254.324.34.34.44.2826,124
September 04, 20254.364.44.44.454.3538,200
September 03, 20254.164.34.34.44.16698,122
September 02, 20254.284.184.184.284.059,700
August 29, 20254.244.284.284.284.1538,800
August 28, 20254.184.234.234.34.1811,400
August 27, 20254.324.164.164.364.1439,600
August 26, 20254.54.324.324.54.2332,000
August 25, 20254.264.154.154.264.143,009
August 22, 20254.054.194.194.194.0554,635
August 21, 20253.984.064.064.063.96275,300
August 20, 20254.07444.0744,300
August 19, 20254.054.064.064.13.9920,417
August 18, 20254.114.044.044.163.8714,233
August 15, 20254.094.094.094.094.090
August 14, 20254.134.094.094.134.0318,107
August 13, 20254.264.144.144.264.0920,300
August 12, 20254.314.254.254.314.252,600
August 11, 20254.34.334.334.414.033,900
August 08, 20254.254.434.434.434.059,502
August 07, 20254.44.244.244.424.173,400
August 06, 20254.164.394.394.394.1656,800
August 05, 20254.314.154.154.314.04240,407
August 01, 20254.264.314.314.314.215,300
July 31, 20254.424.34.34.424.321,600
July 30, 20254.44.44.44.734.3679,020
July 29, 20254.164.364.364.444.1617,400
July 28, 20254.34.374.374.454.3148,130
July 25, 20254.214.314.314.314.1818,800
July 24, 20254.274.254.254.284.2521,400
July 23, 20254.344.254.254.344.254,710
July 22, 20254.084.364.364.424.0868,600
July 21, 20254.064.064.064.064.053,548
July 18, 20254.064.14.14.1446,900
July 17, 20253.974.054.054.053.97249,400
July 16, 20253.933.963.964.063.93114,800
July 15, 20253.933.913.914.033.917,500
July 14, 20253.813.993.994.033.8130,937
July 11, 202544.014.014.013.984,700
July 10, 20254444.0646,120
July 09, 2025444441,900