EcoSynthetix Inc. (TSX:ECO)
Canada
· Delayed Price · Currency is CAD 4.050
-0.050 (-1.22%)
Jun 27, 2025, 3:35 PM EDT
EcoSynthetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -6.39% | 3,400 |
| Jun 25, 2025 | 4.03 | 4.38 | 4.02 | 4.38 | 4.38 | 9.50% | 3,411 |
| Jun 24, 2025 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | -1.23% | 11,200 |
| Jun 23, 2025 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -1.22% | 201 |
| Jun 20, 2025 | 4.01 | 4.11 | 4.00 | 4.10 | 4.10 | 1.99% | 6,400 |
| Jun 19, 2025 | 4.34 | 4.34 | 4.00 | 4.02 | 4.02 | -0.50% | 289,700 |
| Jun 18, 2025 | 4.00 | 4.11 | 4.00 | 4.04 | 4.04 | -0.25% | 23,400 |
| Jun 17, 2025 | 4.04 | 4.12 | 4.04 | 4.05 | 4.05 | 1.25% | 9,900 |
| Jun 16, 2025 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -4.76% | 4,800 |
| Jun 13, 2025 | 4.13 | 4.20 | 4.06 | 4.20 | 4.20 | 2.19% | 3,202 |
| Jun 12, 2025 | 4.07 | 4.17 | 4.05 | 4.11 | 4.11 | - | 13,700 |
| Jun 11, 2025 | 4.10 | 4.19 | 4.10 | 4.11 | 4.11 | -0.48% | 6,800 |
| Jun 10, 2025 | 4.02 | 4.22 | 4.00 | 4.13 | 4.13 | 0.98% | 44,600 |
| Jun 9, 2025 | 4.00 | 4.20 | 4.00 | 4.09 | 4.09 | 1.74% | 20,300 |
| Jun 6, 2025 | 4.07 | 4.10 | 4.00 | 4.02 | 4.02 | -0.50% | 10,400 |
| Jun 5, 2025 | 3.97 | 4.16 | 3.97 | 4.04 | 4.04 | 2.02% | 4,400 |
| Jun 4, 2025 | 4.04 | 4.05 | 3.96 | 3.96 | 3.96 | -2.46% | 7,300 |
| Jun 3, 2025 | 3.94 | 4.15 | 3.94 | 4.06 | 4.06 | 4.10% | 23,200 |
| Jun 2, 2025 | 3.82 | 3.93 | 3.82 | 3.90 | 3.90 | -1.27% | 11,931 |
| May 30, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -0.75% | 4,800 |
| May 29, 2025 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | -0.75% | 3,800 |
| May 28, 2025 | 3.98 | 4.01 | 3.87 | 4.01 | 4.01 | 0.75% | 9,900 |
| May 27, 2025 | 3.89 | 3.98 | 3.89 | 3.98 | 3.98 | 1.53% | 3,808 |
| May 26, 2025 | 3.95 | 3.95 | 3.90 | 3.92 | 3.92 | -2.00% | 1,203 |
| May 23, 2025 | 4.06 | 4.06 | 3.95 | 4.00 | 4.00 | - | 219,701 |
| May 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 5,000 |
| May 21, 2025 | 3.97 | 3.99 | 3.95 | 3.95 | 3.95 | -0.25% | 1,000 |
| May 20, 2025 | 4.03 | 4.20 | 3.96 | 3.96 | 3.96 | -1.74% | 15,000 |
| May 16, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 1.51% | 2,639 |
| May 15, 2025 | 4.00 | 4.07 | 3.97 | 3.97 | 3.97 | -0.25% | 5,300 |
| May 14, 2025 | 3.93 | 4.01 | 3.92 | 3.98 | 3.98 | 0.76% | 21,334 |
| May 13, 2025 | 4.00 | 4.01 | 3.95 | 3.95 | 3.95 | -1.25% | 5,408 |
| May 12, 2025 | 4.04 | 4.06 | 3.97 | 4.00 | 4.00 | - | 20,501 |
| 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 |