EcoSynthetix Inc. (TSX:ECO)
Canada
· Delayed Price · Currency is CAD 4.000
+0.050 (1.25%)
May 12, 2025, 4:00 PM EDT
EcoSynthetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.04 | 4.06 | 3.97 | 4.04 | 4.04 | 1.00% | 17,500 |
| May 9, 2025 | 4.21 | 4.21 | 4.00 | 4.00 | 4.00 | -6.10% | 19,400 |
| May 8, 2025 | 4.15 | 4.26 | 4.15 | 4.26 | 4.26 | 2.65% | 500 |
| May 7, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | 0.24% | 1,900 |
| May 6, 2025 | 4.34 | 4.37 | 3.91 | 4.14 | 4.14 | -4.61% | 11,800 |
| May 5, 2025 | 4.30 | 4.34 | 4.28 | 4.34 | 4.34 | 2.12% | 25,601 |
| May 2, 2025 | 4.10 | 4.43 | 4.10 | 4.25 | 4.25 | 3.66% | 5,600 |
| May 1, 2025 | 4.12 | 4.13 | 4.10 | 4.10 | 4.10 | 0.99% | 500 |
| Apr 30, 2025 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -2.17% | 5,300 |
| Apr 29, 2025 | 4.16 | 4.31 | 4.08 | 4.15 | 4.15 | -1.89% | 12,701 |
| Apr 28, 2025 | 4.19 | 4.50 | 4.08 | 4.23 | 4.23 | 0.71% | 8,300 |
| Apr 25, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -1.18% | 3,000 |
| Apr 24, 2025 | 4.22 | 4.39 | 4.22 | 4.25 | 4.25 | - | 18,442 |
| Apr 23, 2025 | 4.25 | 4.36 | 4.14 | 4.25 | 4.25 | 1.67% | 16,212 |
| Apr 22, 2025 | 4.07 | 4.23 | 4.07 | 4.18 | 4.18 | 4.50% | 25,700 |
| Apr 21, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | - | 4,101 |
| Apr 17, 2025 | 3.86 | 4.16 | 3.86 | 4.00 | 4.00 | - | 5,103 |
| Apr 16, 2025 | 4.11 | 4.11 | 3.85 | 4.00 | 4.00 | -2.44% | 4,200 |
| Apr 15, 2025 | 4.17 | 4.50 | 4.07 | 4.10 | 4.10 | -2.38% | 6,702 |
| Apr 14, 2025 | 4.00 | 4.64 | 4.00 | 4.20 | 4.20 | 0.96% | 3,903 |
| Apr 11, 2025 | 3.97 | 4.40 | 3.87 | 4.16 | 4.16 | 3.48% | 2,106 |
| Apr 10, 2025 | 4.00 | 4.02 | 3.95 | 4.02 | 4.02 | 0.50% | 600 |
| Apr 9, 2025 | 3.91 | 4.40 | 3.90 | 4.00 | 4.00 | 0.50% | 32,200 |
| Apr 8, 2025 | 3.91 | 4.11 | 3.91 | 3.98 | 3.98 | 4.74% | 31,200 |
| Apr 7, 2025 | 3.80 | 4.10 | 3.80 | 3.80 | 3.80 | -7.09% | 10,216 |
| Apr 4, 2025 | 4.18 | 4.18 | 3.97 | 4.09 | 4.09 | -3.76% | 19,435 |
| Apr 3, 2025 | 4.32 | 4.32 | 4.12 | 4.25 | 4.25 | -3.19% | 9,304 |
| Apr 2, 2025 | 4.55 | 4.55 | 4.25 | 4.39 | 4.39 | -3.94% | 11,803 |
| Apr 1, 2025 | 4.39 | 4.57 | 4.36 | 4.57 | 4.57 | 3.86% | 2,006 |
| Mar 31, 2025 | 4.43 | 4.46 | 4.36 | 4.40 | 4.40 | -0.68% | 44,900 |
| Mar 28, 2025 | 4.39 | 4.47 | 4.39 | 4.43 | 4.43 | 1.61% | 3,302 |
| Mar 27, 2025 | 4.44 | 4.48 | 4.30 | 4.36 | 4.36 | -2.46% | 57,900 |
| Mar 26, 2025 | 4.50 | 4.50 | 4.38 | 4.47 | 4.47 | -0.67% | 25,208 |
| Mar 25, 2025 | 4.52 | 4.57 | 4.35 | 4.50 | 4.50 | 3.45% | 40,209 |
| Mar 24, 2025 | 4.33 | 4.55 | 4.33 | 4.35 | 4.35 | -0.46% | 2,403 |
| Mar 21, 2025 | 4.48 | 4.48 | 4.17 | 4.37 | 4.37 | -2.89% | 11,130 |
| Mar 20, 2025 | 4.57 | 4.57 | 4.40 | 4.50 | 4.50 | -2.17% | 2,907 |
| Mar 19, 2025 | 4.37 | 4.60 | 4.37 | 4.60 | 4.60 | 6.73% | 5,900 |
| Mar 18, 2025 | 4.41 | 4.71 | 4.31 | 4.31 | 4.31 | -5.27% | 14,000 |
| Mar 17, 2025 | 4.48 | 4.55 | 4.41 | 4.55 | 4.55 | 1.79% | 6,400 |
| Mar 14, 2025 | 4.45 | 4.63 | 4.40 | 4.47 | 4.47 | 1.13% | 13,932 |
| Mar 13, 2025 | 4.46 | 4.57 | 4.09 | 4.42 | 4.42 | -0.67% | 13,800 |
| Mar 12, 2025 | 4.50 | 4.85 | 4.45 | 4.45 | 4.45 | -0.89% | 5,100 |
| Mar 11, 2025 | 4.27 | 4.50 | 4.24 | 4.49 | 4.49 | 5.65% | 1,700 |
| Mar 10, 2025 | 4.52 | 4.59 | 4.25 | 4.25 | 4.25 | -6.18% | 8,500 |
| Mar 7, 2025 | 4.45 | 4.53 | 4.34 | 4.53 | 4.53 | 1.57% | 8,107 |
| Mar 6, 2025 | 4.64 | 4.64 | 4.46 | 4.46 | 4.46 | -4.70% | 2,200 |
| Mar 5, 2025 | 4.78 | 4.78 | 4.66 | 4.68 | 4.68 | -1.68% | 9,103 |
| Mar 4, 2025 | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | -2.46% | 11,200 |
| Mar 3, 2025 | 4.97 | 4.97 | 4.81 | 4.88 | 4.88 | -1.41% | 30,600 |