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

Ecosynthetix Inc (TSX:ECO)

4.320 +0.060 (+1.41%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 15, 2025 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 (%)
Sep 12, 2025 4.250 4.300 4.220 4.260 22,100 +0.00(+0.00%)
Sep 11, 2025 4.250 4.280 4.220 4.260 8,323 +0.02(+0.47%)
Sep 10, 2025 4.260 4.270 4.180 4.240 4,850 -0.01(-0.24%)
Sep 09, 2025 4.300 4.360 4.210 4.250 11,600 -0.05(-1.16%)
Sep 08, 2025 4.310 4.410 4.300 4.300 22,494 +0.00(+0.00%)
Sep 05, 2025 4.320 4.400 4.280 4.300 26,124 -0.10(-2.27%)
Sep 04, 2025 4.360 4.450 4.350 4.400 38,158 +0.10(+2.33%)
Sep 03, 2025 4.160 4.400 4.160 4.300 698,122 +0.12(+2.87%)
Sep 02, 2025 4.280 4.250 4.050 4.180 9,657 -0.10(-2.34%)
Aug 29, 2025 4.280 0 +0.05(+1.18%)
Aug 28, 2025 4.180 4.300 4.180 4.230 11,400 +0.07(+1.68%)
Aug 27, 2025 4.320 4.360 4.140 4.160 39,593 -0.16(-3.70%)
Aug 26, 2025 4.500 4.500 4.230 4.320 31,976 +0.17(+4.10%)
Aug 25, 2025 4.260 4.260 4.100 4.150 43,009 -0.04(-0.95%)
Aug 22, 2025 4.050 4.190 4.050 4.190 54,635 +0.13(+3.20%)
Aug 21, 2025 3.980 4.060 3.960 4.060 275,300 +0.06(+1.50%)
Aug 20, 2025 4.070 4.070 4.000 4.000 4,300 -0.06(-1.48%)
Aug 19, 2025 4.050 4.100 3.990 4.060 20,417 +0.02(+0.50%)
Aug 18, 2025 4.110 4.160 3.870 4.040 14,233 -0.05(-1.22%)
Aug 14, 2025 4.090 0 -0.05(-1.21%)
Aug 13, 2025 4.260 4.260 4.090 4.140 20,264 -0.11(-2.59%)
Aug 12, 2025 4.310 4.310 4.250 4.250 2,574 -0.08(-1.85%)
Aug 11, 2025 4.300 4.410 4.030 4.330 3,900 -0.10(-2.26%)
Aug 08, 2025 4.250 4.430 4.050 4.430 9,502 +0.19(+4.48%)
Aug 07, 2025 4.400 4.420 4.170 4.240 3,400 -0.15(-3.42%)
Aug 06, 2025 4.160 4.390 4.160 4.390 56,800 +0.24(+5.78%)
Aug 05, 2025 4.310 4.310 4.040 4.150 240,407 -0.16(-3.71%)
Aug 01, 2025 4.310 0 +0.01(+0.23%)
Jul 31, 2025 4.420 4.420 4.300 4.300 21,588 -0.10(-2.27%)
Jul 30, 2025 4.400 4.730 4.360 4.400 79,020 +0.04(+0.92%)
Jul 29, 2025 4.160 4.440 4.160 4.360 17,400 -0.01(-0.23%)
Jul 28, 2025 4.300 4.450 4.300 4.370 148,130 +0.06(+1.39%)
Jul 25, 2025 4.210 4.310 4.180 4.310 18,800 +0.06(+1.41%)
Jul 24, 2025 4.270 4.280 4.250 4.250 21,400 +0.00(+0.00%)
Jul 23, 2025 4.340 4.340 4.250 4.250 4,710 -0.11(-2.52%)
Jul 22, 2025 4.080 4.420 4.080 4.360 68,600 +0.30(+7.39%)
Jul 21, 2025 4.060 4.060 4.050 4.060 3,548 -0.04(-0.98%)
Jul 18, 2025 4.060 4.140 4.000 4.100 6,900 +0.05(+1.23%)
Jul 17, 2025 3.970 4.050 3.970 4.050 249,400 +0.09(+2.27%)
Jul 16, 2025 3.930 4.060 3.930 3.960 114,800 +0.05(+1.28%)
Jul 15, 2025 3.930 4.030 3.910 3.910 7,500 -0.08(-2.01%)
Jul 14, 2025 3.810 4.030 3.810 3.990 30,937 -0.02(-0.50%)
Jul 11, 2025 4.000 4.010 3.980 4.010 4,700 +0.01(+0.25%)
Jul 10, 2025 4.000 4.060 4.000 4.000 6,120 +0.00(+0.00%)
Jul 09, 2025 4.000 4.000 4.000 4.000 1,900 -0.01(-0.25%)
Jul 08, 2025 4.080 4.080 4.010 4.010 4,402 -0.09(-2.20%)
Jul 07, 2025 4.100 4.140 4.090 4.100 16,900 +0.00(+0.00%)
Jul 04, 2025 4.100 4.110 4.100 4.100 500 -0.02(-0.49%)
Jul 03, 2025 4.050 4.120 4.050 4.120 40,609 +0.05(+1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.