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

Ecosynthetix Inc (TSX: ECO )

4.660 -0.040 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Mar 28, 2024 5.180 0 +0.14(+2.78%)
Mar 27, 2024 5.080 5.200 5.010 5.040 13,990 +0.02(+0.40%)
Mar 26, 2024 5.020 5.220 4.960 5.020 13,060 +0.00(+0.00%)
Mar 25, 2024 4.890 5.140 4.890 5.020 31,769 +0.13(+2.66%)
Mar 22, 2024 4.710 4.910 4.710 4.890 18,775 +0.12(+2.52%)
Mar 21, 2024 4.520 4.780 4.450 4.770 56,449 +0.25(+5.53%)
Mar 20, 2024 4.360 4.550 4.360 4.520 3,100 +0.09(+2.03%)
Mar 19, 2024 4.390 4.500 4.350 4.430 10,165 +0.04(+0.91%)
Mar 18, 2024 4.500 4.500 4.250 4.390 46,624 +0.05(+1.15%)
Mar 15, 2024 4.690 4.690 4.340 4.340 14,258 -0.17(-3.77%)
Mar 14, 2024 4.620 4.660 4.480 4.510 22,128 -0.09(-1.96%)
Mar 13, 2024 4.700 4.720 4.600 4.600 11,800 -0.05(-1.08%)
Mar 12, 2024 4.530 4.690 4.450 4.650 9,865 +0.00(+0.00%)
Mar 11, 2024 4.770 4.840 4.650 4.650 139,335 -0.13(-2.72%)
Mar 08, 2024 4.760 4.800 4.760 4.780 32,142 +0.01(+0.21%)
Mar 07, 2024 4.800 4.800 4.770 4.770 30,560 -0.03(-0.63%)
Mar 06, 2024 4.800 4.870 4.770 4.800 22,141 +0.05(+1.05%)
Mar 05, 2024 4.770 4.830 4.750 4.750 46,179 -0.19(-3.85%)
Mar 04, 2024 5.060 5.180 4.940 4.940 24,702 -0.08(-1.59%)
Mar 01, 2024 4.780 5.080 4.640 5.020 577,270 +0.29(+6.13%)
Feb 29, 2024 4.690 5.000 4.690 4.730 102,008 -0.02(-0.42%)
Feb 28, 2024 5.010 5.150 4.630 4.750 42,528 -0.51(-9.70%)
Feb 27, 2024 5.440 5.440 5.200 5.260 12,032 -0.18(-3.31%)
Feb 26, 2024 5.210 5.440 5.210 5.440 9,166 +0.27(+5.22%)
Feb 23, 2024 5.580 5.620 5.030 5.170 27,799 -0.54(-9.46%)
Feb 22, 2024 5.650 5.710 5.550 5.710 4,515 +0.08(+1.42%)
Feb 21, 2024 5.680 5.700 5.550 5.630 3,943 +0.08(+1.44%)
Feb 20, 2024 5.690 5.690 5.390 5.550 15,646 -0.05(-0.89%)
Feb 16, 2024 5.600 0 +0.18(+3.32%)
Feb 15, 2024 5.540 5.770 5.420 5.420 59,312 -0.13(-2.34%)
Feb 14, 2024 5.470 5.550 5.470 5.550 7,590 +0.08(+1.46%)
Feb 13, 2024 5.610 5.650 5.410 5.470 19,748 -0.14(-2.50%)
Feb 12, 2024 5.550 5.750 5.550 5.610 33,531 +0.07(+1.26%)
Feb 09, 2024 5.520 5.620 5.510 5.540 13,680 +0.04(+0.73%)
Feb 08, 2024 5.520 5.520 5.470 5.500 21,100 -0.02(-0.36%)
Feb 07, 2024 5.470 5.520 5.470 5.520 19,464 -0.02(-0.36%)
Feb 06, 2024 5.520 5.560 5.430 5.540 372,177 +0.02(+0.36%)
Feb 05, 2024 5.590 5.600 5.440 5.520 721,126 -0.06(-1.08%)
Feb 02, 2024 5.360 5.580 5.200 5.580 391,108 +0.25(+4.69%)
Feb 01, 2024 5.050 5.330 5.030 5.330 1,199,623 +0.28(+5.54%)
Jan 31, 2024 4.800 5.060 4.750 5.050 705,136 +0.28(+5.87%)
Jan 30, 2024 4.290 4.800 4.290 4.770 1,025,327 +0.50(+11.71%)
Jan 29, 2024 4.220 4.270 4.200 4.270 31,602 +0.01(+0.23%)
Jan 26, 2024 4.140 4.320 4.050 4.260 173,850 +0.21(+5.19%)
Jan 25, 2024 3.960 4.110 3.950 4.050 218,993 +0.09(+2.27%)
Jan 24, 2024 3.950 3.960 3.950 3.960 200 -0.01(-0.25%)
Jan 23, 2024 4.000 4.050 3.970 3.970 83,900 +0.01(+0.25%)
Jan 22, 2024 4.010 4.010 3.960 3.960 9,800 -0.03(-0.75%)
Jan 19, 2024 4.020 4.030 3.950 3.990 40,168 -0.04(-0.99%)
Jan 18, 2024 4.050 4.050 4.030 4.030 31,300 -0.02(-0.49%)
Jan 17, 2024 4.020 4.100 4.000 4.050 174,400 +0.00(+0.00%)
Jan 16, 2024 3.990 4.050 3.990 4.050 3,000 +0.06(+1.50%)
Jan 15, 2024 4.120 4.200 3.990 3.990 14,938 -0.10(-2.44%)
Jan 12, 2024 4.010 4.150 4.010 4.090 35,200 +0.14(+3.54%)
Jan 11, 2024 3.820 3.970 3.820 3.950 1,247,016 +0.16(+4.22%)
Jan 10, 2024 3.700 3.790 3.700 3.790 34,575 +0.09(+2.43%)
Jan 09, 2024 3.660 3.700 3.630 3.700 10,545 +0.04(+1.09%)
Jan 08, 2024 3.610 3.750 3.610 3.660 28,650 +0.05(+1.39%)
Jan 05, 2024 3.590 3.640 3.590 3.610 3,640 +0.01(+0.28%)
Jan 04, 2024 3.640 3.640 3.600 3.600 4,463 -0.01(-0.28%)
Jan 03, 2024 3.600 3.630 3.600 3.610 900 +0.00(+0.00%)
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.