Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecosynthetix Inc (TSX: ECO )

4.500 -0.150 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.300 4.300 3.930 4.290 21,427 -0.02(-0.46%)
Oct 28, 2022 4.380 4.380 4.280 4.310 2,616 -0.03(-0.69%)
Oct 27, 2022 4.100 4.350 4.100 4.340 34,061 +0.25(+6.11%)
Oct 26, 2022 3.980 4.150 3.980 4.090 59,500 +0.10(+2.51%)
Oct 25, 2022 4.060 4.060 3.990 3.990 1,600 -0.10(-2.44%)
Oct 24, 2022 4.090 0 -0.09(-2.15%)
Oct 21, 2022 3.970 4.180 3.970 4.180 58,215 +0.26(+6.63%)
Oct 20, 2022 4.010 4.100 3.840 3.920 16,444 -0.10(-2.49%)
Oct 19, 2022 3.920 4.020 3.920 4.020 3,120 +0.06(+1.52%)
Oct 18, 2022 3.930 4.050 3.860 3.960 15,007 +0.13(+3.39%)
Oct 17, 2022 3.760 3.850 3.500 3.830 326,897 +0.06(+1.59%)
Oct 14, 2022 3.970 3.970 3.770 3.770 6,615 -0.23(-5.75%)
Oct 13, 2022 3.990 4.000 3.910 4.000 12,396 +0.04(+1.01%)
Oct 12, 2022 3.960 3.980 3.900 3.960 11,520 -0.05(-1.25%)
Oct 11, 2022 3.960 4.060 3.960 4.010 27,390 -0.23(-5.42%)
Oct 07, 2022 4.240 0 -0.04(-0.93%)
Oct 06, 2022 4.240 4.410 4.230 4.280 36,158 +0.03(+0.71%)
Oct 05, 2022 4.280 4.310 4.250 4.250 28,936 -0.09(-2.07%)
Oct 04, 2022 4.320 4.410 4.280 4.340 20,079 +0.06(+1.40%)
Oct 03, 2022 4.010 4.310 4.010 4.280 118,145 +0.25(+6.20%)
Sep 30, 2022 4.050 4.050 4.030 4.030 3,700 +0.01(+0.25%)
Sep 29, 2022 4.180 4.190 3.950 4.020 5,916 -0.12(-2.90%)
Sep 28, 2022 4.060 4.160 4.000 4.140 6,600 +0.08(+1.97%)
Sep 27, 2022 3.900 4.070 3.900 4.060 178,269 +0.09(+2.27%)
Sep 26, 2022 3.850 3.990 3.850 3.970 21,313 +0.09(+2.32%)
Sep 23, 2022 4.100 4.100 3.850 3.880 22,602 -0.25(-6.05%)
Sep 22, 2022 4.260 4.440 4.130 4.130 10,226 -0.14(-3.28%)
Sep 21, 2022 4.110 4.310 4.110 4.270 28,759 +0.21(+5.17%)
Sep 20, 2022 4.030 4.150 4.030 4.060 5,300 +0.10(+2.53%)
Sep 19, 2022 3.960 3.960 3.890 3.960 29,640 +0.00(+0.00%)
Sep 16, 2022 4.120 4.120 3.960 3.960 29,658 -0.21(-5.04%)
Sep 15, 2022 4.170 4.260 4.120 4.170 3,200 +0.02(+0.48%)
Sep 14, 2022 4.250 4.270 4.040 4.150 24,170 -0.12(-2.81%)
Sep 13, 2022 4.280 4.400 4.020 4.270 90,606 -0.18(-4.04%)
Sep 12, 2022 4.250 4.450 4.210 4.450 16,400 +0.23(+5.45%)
Sep 09, 2022 4.280 4.400 4.220 4.220 17,261 -0.05(-1.17%)
Sep 08, 2022 4.160 4.340 4.160 4.270 7,250 +0.11(+2.64%)
Sep 07, 2022 4.000 4.250 4.000 4.160 35,466 +0.13(+3.23%)
Sep 06, 2022 4.170 4.170 4.000 4.030 38,647 -0.21(-4.95%)
Sep 02, 2022 4.240 0 +0.14(+3.41%)
Sep 01, 2022 4.250 4.250 4.070 4.100 96,823 -0.14(-3.30%)
Aug 31, 2022 4.180 4.270 4.180 4.240 20,350 -0.04(-0.93%)
Aug 30, 2022 4.170 4.280 4.100 4.280 20,557 +0.12(+2.88%)
Aug 29, 2022 4.310 4.330 4.060 4.160 61,257 -0.19(-4.37%)
Aug 26, 2022 4.350 4.350 4.350 4.350 631 +0.00(+0.00%)
Aug 25, 2022 4.310 4.440 4.310 4.350 5,350 +0.05(+1.16%)
Aug 24, 2022 4.310 4.350 4.300 4.300 15,960 -0.05(-1.15%)
Aug 23, 2022 4.340 4.500 4.340 4.350 17,852 +0.03(+0.69%)
Aug 22, 2022 4.440 4.500 4.320 4.320 24,188 -0.16(-3.57%)
Aug 19, 2022 4.540 4.540 4.480 4.480 400 -0.08(-1.75%)
Aug 18, 2022 4.630 4.630 4.540 4.560 1,325 -0.04(-0.87%)
Aug 17, 2022 4.730 4.730 4.600 4.600 13,300 -0.08(-1.71%)
Aug 16, 2022 4.700 4.780 4.650 4.680 86,400 -0.02(-0.43%)
Aug 15, 2022 4.790 4.790 4.560 4.700 24,500 -0.10(-2.08%)
Aug 12, 2022 4.850 4.900 4.520 4.800 125,145 -0.10(-2.04%)
Aug 11, 2022 4.860 4.900 4.710 4.900 13,224 +0.16(+3.38%)
Aug 10, 2022 4.960 5.040 4.720 4.740 19,235 -0.16(-3.27%)
Aug 09, 2022 4.870 5.250 4.750 4.900 73,335 -0.05(-1.01%)
Aug 08, 2022 4.540 4.950 4.500 4.950 234,258 +0.35(+7.61%)
Aug 05, 2022 4.550 4.710 4.250 4.600 152,739 +0.01(+0.22%)
Aug 04, 2022 4.290 4.680 4.290 4.590 52,258 +0.34(+8.00%)
Aug 03, 2022 4.000 4.270 4.000 4.250 184,747 +0.26(+6.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.