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 (%)
Aug 31, 2018 1.830 1.830 1.830 0 -0.01(-0.54%)
Aug 30, 2018 1.850 1.860 1.840 1.840 1,400 +0.00(+0.00%)
Aug 29, 2018 1.900 1.940 1.840 1.840 5,200 -0.06(-3.16%)
Aug 28, 2018 1.950 1.950 1.860 1.900 4,900 -0.07(-3.55%)
Aug 27, 2018 1.760 2.000 1.760 1.970 3,700 +0.10(+5.35%)
Aug 24, 2018 1.800 1.870 1.800 1.870 26,254 +0.07(+3.89%)
Aug 23, 2018 1.760 1.800 1.760 1.800 24,100 +0.03(+1.69%)
Aug 22, 2018 1.780 1.780 1.770 1.770 313,600 -0.01(-0.56%)
Aug 21, 2018 1.790 1.830 1.770 1.780 98,200 -0.05(-2.73%)
Aug 20, 2018 1.900 1.900 1.790 1.830 21,511 -0.08(-4.19%)
Aug 17, 2018 1.820 1.910 1.820 1.910 2,100 +0.11(+6.11%)
Aug 16, 2018 1.800 1.820 1.600 1.800 47,399 +0.00(+0.00%)
Aug 15, 2018 1.840 1.840 1.760 1.800 12,800 -0.03(-1.64%)
Aug 14, 2018 1.830 1.830 1.820 1.830 4,200 -0.01(-0.54%)
Aug 13, 2018 1.820 1.840 1.800 1.840 181,200 +0.04(+2.22%)
Aug 10, 2018 1.800 1.840 1.790 1.800 171,634 +0.00(+0.00%)
Aug 09, 2018 1.800 1.800 1.800 1.800 5,000 +0.00(+0.00%)
Aug 08, 2018 1.770 1.800 1.770 1.800 8,862 +0.02(+1.12%)
Aug 07, 2018 1.790 1.800 1.730 1.780 18,652 +0.03(+1.71%)
Aug 03, 2018 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 02, 2018 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Aug 01, 2018 1.740 1.800 1.700 1.750 6,900 -0.05(-2.78%)
Jul 31, 2018 1.760 1.800 1.750 1.800 47,700 +0.05(+2.86%)
Jul 27, 2018 1.750 1.750 1.750 0 -0.02(-1.13%)
Jul 26, 2018 1.700 1.770 1.690 1.770 164,125 +0.04(+2.31%)
Jul 25, 2018 1.750 1.770 1.680 1.730 105,000 -0.03(-1.70%)
Jul 24, 2018 1.750 1.770 1.750 1.760 4,500 -0.01(-0.56%)
Jul 23, 2018 1.750 1.770 1.750 1.770 943 +0.02(+1.14%)
Jul 20, 2018 1.760 1.760 1.750 1.750 375 -0.02(-1.13%)
Jul 19, 2018 1.730 1.770 1.730 1.770 60,600 +0.06(+3.51%)
Jul 18, 2018 1.690 1.730 1.690 1.710 500 +0.03(+1.79%)
Jul 17, 2018 1.680 1.680 1.680 1.680 2,300 -0.02(-1.18%)
Jul 16, 2018 1.710 1.710 1.700 1.700 2,400 +0.00(+0.00%)
Jul 13, 2018 1.700 1.730 1.680 1.700 12,850 +0.03(+1.80%)
Jul 12, 2018 1.660 1.670 1.660 1.670 310 +0.00(+0.00%)
Jul 10, 2018 1.670 1.670 1.670 0 -0.10(-5.65%)
Jul 09, 2018 1.720 1.780 1.720 1.770 12,350 +0.07(+4.12%)
Jul 06, 2018 1.670 1.700 1.650 1.700 23,790 +0.05(+3.03%)
Jul 05, 2018 1.640 1.650 1.580 1.650 1,425,964 -0.01(-0.60%)
Jul 04, 2018 1.700 1.700 1.650 1.660 2,100 -0.03(-1.78%)
Jul 03, 2018 1.680 1.690 1.660 1.690 8,329 +0.02(+1.20%)
Jun 29, 2018 1.670 1.670 1.670 0 +0.02(+1.21%)
Jun 28, 2018 1.640 1.690 1.600 1.650 17,100 +0.00(+0.00%)
Jun 27, 2018 1.620 1.650 1.580 1.650 37,600 +0.03(+1.85%)
Jun 26, 2018 1.620 1.650 1.520 1.620 270,500 +0.00(+0.00%)
Jun 25, 2018 1.660 1.660 1.620 1.620 7,500 -0.03(-1.82%)
Jun 22, 2018 1.680 1.690 1.630 1.650 43,100 -0.03(-1.79%)
Jun 21, 2018 1.700 1.700 1.670 1.680 44,100 -0.02(-1.18%)
Jun 20, 2018 1.780 1.780 1.700 1.700 27,400 +0.00(+0.00%)
Jun 19, 2018 1.740 1.740 1.700 1.700 29,325 -0.03(-1.73%)
Jun 18, 2018 1.770 1.770 1.730 1.730 18,000 -0.03(-1.70%)
Jun 15, 2018 1.760 1.740 1.760 725 +0.02(+1.15%)
Jun 13, 2018 1.740 1.740 1.740 0 +0.02(+1.16%)
Jun 12, 2018 1.750 1.750 1.720 1.720 45,825 -0.10(-5.49%)
Jun 11, 2018 1.750 1.840 1.750 1.820 8,900 +0.07(+4.00%)
Jun 08, 2018 1.840 1.850 1.750 1.750 35,000 -0.09(-4.89%)
Jun 07, 2018 1.800 1.840 1.720 1.840 43,500 +0.05(+2.79%)
Jun 06, 2018 1.840 1.840 1.790 1.790 22,100 -0.05(-2.72%)
Jun 05, 2018 1.870 1.870 1.820 1.840 9,500 +0.06(+3.37%)
Jun 01, 2018 1.780 1.780 1.780 0 -0.07(-3.78%)
May 31, 2018 1.840 1.860 1.840 1.850 8,838 -0.01(-0.54%)
May 30, 2018 1.850 1.860 1.830 1.860 14,620 +0.01(+0.54%)
May 29, 2018 1.750 1.850 1.750 1.850 4,600 +0.12(+6.94%)
May 28, 2018 1.840 1.850 1.730 1.730 3,700 -0.11(-5.98%)
May 25, 2018 1.820 1.840 1.820 1.840 1,900 +0.05(+2.79%)
May 24, 2018 1.800 1.800 1.770 1.790 14,045 -0.04(-2.19%)
May 23, 2018 1.850 1.850 1.820 1.830 11,700 -0.02(-1.08%)
May 22, 2018 1.840 1.860 1.830 1.850 9,300 -0.02(-1.07%)
May 18, 2018 1.870 1.870 1.870 0 +0.05(+2.75%)
May 17, 2018 1.700 1.820 1.680 1.820 88,000 +0.12(+7.06%)
May 16, 2018 1.680 1.700 1.670 1.700 23,180 +0.01(+0.59%)
May 15, 2018 1.690 1.690 1.650 1.690 290,900 -0.01(-0.59%)
May 14, 2018 1.750 1.750 1.650 1.700 106,503 -0.08(-4.49%)
May 11, 2018 1.850 1.850 1.780 1.780 23,000 -0.07(-3.78%)
May 10, 2018 1.800 2.000 1.800 1.850 48,400 +0.10(+5.71%)
May 09, 2018 1.660 1.750 1.640 1.750 15,580 -0.10(-5.41%)
May 08, 2018 1.850 1.850 1.850 1.850 300 +0.15(+8.82%)
May 07, 2018 1.770 1.770 1.700 1.700 2,300 +0.00(+0.00%)
May 04, 2018 1.700 1.700 1.690 1.700 5,750 -0.05(-2.86%)
May 02, 2018 1.750 1.750 1.750 0 +0.03(+1.74%)
May 01, 2018 1.720 1.720 1.720 1.720 1,000 +0.00(+0.00%)
Apr 30, 2018 1.730 1.740 1.720 1.720 15,300 +0.02(+1.18%)
Apr 27, 2018 1.700 1.710 1.690 1.700 6,700 -0.01(-0.58%)
Apr 26, 2018 1.720 1.830 1.630 1.710 555,700 -0.01(-0.58%)
Apr 25, 2018 1.760 1.760 1.590 1.720 23,500 -0.08(-4.44%)
Apr 24, 2018 1.810 1.810 1.790 1.800 16,200 -0.03(-1.64%)
Apr 23, 2018 1.830 1.830 1.830 1.830 5,200 +0.00(+0.00%)
Apr 20, 2018 1.850 1.850 1.830 1.830 20,700 -0.01(-0.54%)
Apr 19, 2018 1.840 1.840 1.840 1.840 200 -0.01(-0.54%)
Apr 18, 2018 1.860 1.860 1.850 1.850 23,000 -0.01(-0.54%)
Apr 17, 2018 1.860 1.860 1.860 1.860 24,600 +0.00(+0.00%)
Apr 16, 2018 1.930 1.930 1.860 1.860 15,100 -0.04(-2.11%)
Apr 13, 2018 1.920 1.920 1.900 1.900 4,300 -0.02(-1.04%)
Apr 12, 2018 1.810 1.920 1.810 1.920 4,178 +0.12(+6.67%)
Apr 10, 2018 1.800 1.800 1.800 0 +0.06(+3.45%)
Apr 09, 2018 1.820 1.820 1.740 1.740 2,520 -0.10(-5.43%)
Apr 06, 2018 1.840 1.840 1.840 1.840 200 +0.09(+5.14%)
Apr 05, 2018 1.750 1.750 1.750 1.750 2,300 +0.00(+0.00%)
Apr 04, 2018 1.830 1.830 1.660 1.750 14,000 -0.07(-3.85%)
Apr 03, 2018 1.840 1.850 1.820 1.820 3,400 -0.11(-5.70%)
Mar 29, 2018 1.930 1.930 1.930 0 +0.04(+2.12%)
Mar 28, 2018 1.600 1.890 1.600 1.890 101,400 +0.24(+14.55%)
Mar 27, 2018 1.700 1.700 1.550 1.650 236,400 -0.05(-2.94%)
Mar 26, 2018 1.800 1.820 1.700 1.700 36,000 -0.12(-6.59%)
Mar 23, 2018 1.840 1.970 1.750 1.820 36,200 -0.01(-0.55%)
Mar 22, 2018 1.900 1.900 1.830 1.830 32,900 -0.12(-6.15%)
Mar 20, 2018 1.950 1.950 1.950 0 -0.03(-1.52%)
Mar 19, 2018 1.970 2.000 1.970 1.980 25,700 +0.11(+5.88%)
Mar 16, 2018 1.900 1.900 1.840 1.870 20,345 -0.12(-6.03%)
Mar 15, 2018 1.840 2.000 1.780 1.990 26,834 +0.16(+8.74%)
Mar 14, 2018 1.870 1.900 1.800 1.830 9,800 -0.02(-1.08%)
Mar 13, 2018 1.880 1.900 1.800 1.850 6,114 -0.08(-4.15%)
Mar 12, 2018 1.880 1.930 1.850 1.930 23,250 +0.08(+4.32%)
Mar 09, 2018 1.950 1.950 1.850 1.850 17,700 -0.02(-1.07%)
Mar 08, 2018 1.950 1.950 1.870 1.870 11,651 -0.10(-5.08%)
Mar 07, 2018 1.900 1.970 1.900 1.970 51,340 +0.06(+3.14%)
Mar 06, 2018 2.010 2.050 1.910 1.910 76,110 -0.10(-4.98%)
Mar 05, 2018 2.110 2.110 1.950 2.010 226,050 -0.17(-7.80%)
Mar 02, 2018 2.220 2.220 2.120 2.180 4,977 -0.03(-1.36%)
Mar 01, 2018 2.260 2.260 2.210 2.210 3,900 +0.01(+0.45%)
Feb 27, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 26, 2018 2.230 2.230 2.170 2.200 12,749 -0.05(-2.22%)
Feb 23, 2018 2.240 2.270 2.240 2.250 500 +0.02(+0.90%)
Feb 22, 2018 2.250 2.250 2.230 2.230 2,600 +0.00(+0.00%)
Feb 20, 2018 2.230 2.230 2.230 0 -0.02(-0.89%)
Feb 16, 2018 2.250 2.250 2.250 0 -0.05(-2.17%)
Feb 15, 2018 2.280 2.300 2.280 2.300 3,240 +0.02(+0.88%)
Feb 13, 2018 2.280 2.280 2.280 0 +0.03(+1.33%)
Feb 12, 2018 2.280 2.300 2.200 2.250 97,463 -0.02(-0.88%)
Feb 09, 2018 2.300 2.320 2.270 2.270 4,960 -0.01(-0.44%)
Feb 08, 2018 2.270 2.350 2.270 2.280 2,900 -0.02(-0.87%)
Feb 07, 2018 2.280 2.300 2.250 2.300 16,900 +0.04(+1.77%)
Feb 06, 2018 2.280 2.290 2.260 2.260 6,200 -0.03(-1.31%)
Feb 05, 2018 2.290 2.320 2.290 2.290 26,600 -0.02(-0.87%)
Feb 02, 2018 2.260 2.310 2.260 2.310 600 +0.10(+4.52%)
Feb 01, 2018 2.270 2.300 2.210 2.210 485,900 -0.05(-2.21%)
Jan 31, 2018 2.290 2.300 2.260 2.260 15,100 -0.04(-1.74%)
Jan 30, 2018 2.310 2.310 2.300 2.300 943 -0.10(-4.17%)
Jan 29, 2018 2.260 2.400 2.260 2.400 9,035 +0.07(+3.00%)
Jan 26, 2018 2.330 2.345 2.330 2.330 1,702 -0.06(-2.51%)
Jan 25, 2018 2.380 2.400 2.380 2.390 963 -0.01(-0.42%)
Jan 24, 2018 2.380 2.400 2.380 2.400 10,540 +0.02(+0.84%)
Jan 23, 2018 2.340 2.390 2.330 2.380 11,700 +0.07(+3.03%)
Jan 22, 2018 2.300 2.360 2.270 2.310 6,300 -0.01(-0.43%)
Jan 19, 2018 2.270 2.320 2.250 2.320 1,800 +0.02(+0.87%)
Jan 18, 2018 2.310 2.310 2.300 2.300 1,464 -0.01(-0.43%)
Jan 17, 2018 2.300 2.310 2.280 2.310 10,150 +0.05(+2.21%)
Jan 16, 2018 2.270 2.320 2.250 2.260 14,596 +0.01(+0.44%)
Jan 15, 2018 2.160 2.250 2.100 2.250 61,716 +0.12(+5.63%)
Jan 12, 2018 2.120 2.150 2.100 2.130 5,900 -0.02(-0.93%)
Jan 11, 2018 2.150 2.160 2.140 2.150 22,800 +0.05(+2.38%)
Jan 10, 2018 2.140 2.160 2.100 2.100 73,400 -0.02(-0.94%)
Jan 09, 2018 2.110 2.120 2.090 2.120 39,150 +0.03(+1.44%)
Jan 08, 2018 2.160 2.160 2.050 2.090 23,775 +0.01(+0.48%)
Jan 05, 2018 2.100 2.140 2.070 2.080 12,938 -0.08(-3.70%)
Jan 04, 2018 2.150 2.160 2.120 2.160 13,300 -0.01(-0.46%)
Jan 03, 2018 2.200 2.200 2.110 2.170 15,100 -0.03(-1.36%)
Jan 02, 2018 2.210 2.200 2.200 1,050 +0.00(+0.00%)
Dec 29, 2017 2.200 2.200 2.200 0 +0.01(+0.46%)
Dec 28, 2017 2.300 2.390 2.160 2.190 19,188 +0.03(+1.39%)
Dec 27, 2017 2.330 2.330 2.160 2.160 68,588 -0.11(-4.85%)
Dec 22, 2017 2.270 2.270 2.270 2.270 1,900 +0.00(+0.00%)
Dec 21, 2017 2.210 2.270 2.200 2.270 40,870 +0.04(+2.02%)
Dec 20, 2017 2.230 2.280 2.210 2.225 88,250 -0.12(-5.32%)
Dec 19, 2017 2.330 2.350 2.290 2.350 4,400 +0.03(+1.29%)
Dec 18, 2017 2.320 2.400 2.320 2.320 7,500 -0.08(-3.33%)
Dec 15, 2017 2.380 2.400 2.340 2.400 34,770 +0.02(+0.84%)
Dec 14, 2017 2.360 2.380 2.350 2.380 10,400 +0.01(+0.42%)
Dec 13, 2017 2.360 2.370 2.360 2.370 1,400 -0.01(-0.42%)
Dec 12, 2017 2.390 2.400 2.360 2.380 16,970 +0.02(+0.85%)
Dec 11, 2017 2.350 2.360 2.350 2.360 7,315 -0.05(-2.07%)
Dec 08, 2017 2.450 2.450 2.350 2.410 17,600 -0.04(-1.63%)
Dec 07, 2017 2.460 2.460 2.400 2.450 30,100 -0.03(-1.21%)
Dec 06, 2017 2.450 2.480 2.440 2.480 3,100 +0.04(+1.64%)
Dec 05, 2017 2.390 2.440 2.390 2.440 10,900 +0.00(+0.00%)
Dec 04, 2017 2.410 2.440 2.350 2.440 29,750 +0.06(+2.52%)
Dec 01, 2017 2.400 2.400 2.320 2.380 43,000 -0.04(-1.65%)
Nov 30, 2017 2.340 2.420 2.340 2.420 567 +0.04(+1.68%)
Nov 29, 2017 2.390 2.390 2.390 2.380 5,600 +0.01(+0.42%)
Nov 28, 2017 2.350 2.400 2.345 2.370 9,500 -0.03(-1.25%)
Nov 27, 2017 2.430 2.430 2.320 2.400 31,880 +0.00(+0.00%)
Nov 24, 2017 2.400 2.430 2.400 2.400 37,700 +0.00(+0.00%)
Nov 23, 2017 2.400 2.400 2.350 2.400 9,400 -0.02(-0.83%)
Nov 22, 2017 2.400 2.420 2.400 2.420 6,600 +0.03(+1.26%)
Nov 21, 2017 2.400 2.420 2.390 2.390 16,800 -0.01(-0.42%)
Nov 20, 2017 2.370 2.400 2.360 2.400 5,600 -0.01(-0.41%)
Nov 17, 2017 2.360 2.440 2.360 2.410 21,900 -0.03(-1.23%)
Nov 16, 2017 2.400 2.440 2.400 2.440 10,200 +0.03(+1.24%)
Nov 15, 2017 2.400 2.430 2.390 2.410 15,600 -0.01(-0.41%)
Nov 14, 2017 2.360 2.440 2.360 2.420 16,500 -0.03(-1.22%)
Nov 13, 2017 2.440 2.480 2.390 2.450 24,631 +0.05(+2.08%)
Nov 10, 2017 2.380 2.460 2.380 2.400 4,000 -0.03(-1.23%)
Nov 09, 2017 2.400 2.440 2.390 2.430 13,900 +0.02(+0.83%)
Nov 08, 2017 2.440 2.460 2.380 2.410 30,400 -0.03(-1.23%)
Nov 07, 2017 2.510 2.570 2.400 2.440 51,650 -0.07(-2.79%)
Nov 06, 2017 2.550 2.550 2.510 2.510 5,200 -0.06(-2.33%)
Nov 03, 2017 2.480 2.570 2.480 2.570 300 +0.08(+3.21%)
Nov 02, 2017 2.560 2.560 2.470 2.490 471,200 -0.03(-1.19%)
Nov 01, 2017 2.530 2.580 2.500 2.520 38,521 -0.03(-1.18%)
Oct 31, 2017 2.530 2.550 2.530 2.550 2,300 +0.02(+0.79%)
Oct 30, 2017 2.530 2.570 2.530 2.530 5,950 +0.07(+2.85%)
Oct 27, 2017 2.530 2.540 2.460 2.460 1,900 -0.02(-0.81%)
Oct 26, 2017 2.470 2.550 2.470 2.480 788,550 +0.06(+2.48%)
Oct 25, 2017 2.450 2.520 2.420 2.420 16,600 -0.01(-0.41%)
Oct 24, 2017 2.450 2.480 2.430 2.430 3,870 +0.03(+1.25%)
Oct 23, 2017 2.360 2.480 2.350 2.400 507,252 -0.08(-3.23%)
Oct 20, 2017 2.390 2.480 2.340 2.480 7,700 +0.12(+5.08%)
Oct 19, 2017 2.300 2.360 2.290 2.360 113,250 +0.08(+3.51%)
Oct 18, 2017 2.280 2.280 2.280 2.280 2,557 -0.02(-0.87%)
Oct 17, 2017 2.300 2.305 2.300 2.300 1,000 -0.03(-1.29%)
Oct 16, 2017 2.300 2.330 2.290 2.330 16,200 +0.07(+3.10%)
Oct 13, 2017 2.290 2.390 2.250 2.260 17,150 -0.01(-0.44%)
Oct 12, 2017 2.410 2.460 2.270 2.270 18,850 -0.08(-3.40%)
Oct 11, 2017 2.410 2.460 2.300 2.350 22,590 -0.10(-4.08%)
Oct 10, 2017 2.500 2.500 2.450 2.450 700 +0.00(+0.00%)
Oct 06, 2017 2.370 2.460 2.320 2.450 33,285 +0.08(+3.38%)
Oct 05, 2017 2.390 2.390 2.300 2.370 51,700 +0.03(+1.28%)
Oct 04, 2017 2.250 2.390 2.250 2.340 21,288 +0.09(+4.00%)
Oct 03, 2017 2.250 2.270 2.250 2.250 6,000 -0.03(-1.32%)
Oct 02, 2017 2.260 2.280 2.260 2.280 600 +0.02(+0.88%)
Sep 29, 2017 2.250 2.300 2.250 2.260 9,800 -0.04(-1.74%)
Sep 28, 2017 2.280 2.300 2.250 2.300 87,700 +0.00(+0.00%)
Sep 27, 2017 2.310 2.310 2.210 2.300 89,500 -0.04(-1.71%)
Sep 26, 2017 2.300 2.370 2.300 2.340 17,400 +0.04(+1.74%)
Sep 25, 2017 2.350 2.370 2.200 2.300 35,648 -0.08(-3.36%)
Sep 22, 2017 2.330 2.380 2.330 2.380 6,800 +0.08(+3.48%)
Sep 21, 2017 2.310 2.380 2.300 2.300 42,483 -0.10(-4.17%)
Sep 20, 2017 2.450 2.450 2.380 2.400 2,200 -0.07(-2.83%)
Sep 19, 2017 2.350 2.480 2.280 2.470 37,100 +0.16(+6.93%)
Sep 18, 2017 2.420 2.420 2.310 2.310 8,960 -0.09(-3.75%)
Sep 15, 2017 2.470 2.490 2.370 2.400 61,750 -0.11(-4.38%)
Sep 14, 2017 2.450 2.530 2.450 2.510 1,985 +0.10(+4.15%)
Sep 13, 2017 2.470 2.470 2.410 2.410 5,800 -0.09(-3.60%)
Sep 12, 2017 2.470 2.500 2.470 2.500 4,900 -0.03(-1.19%)
Sep 11, 2017 2.500 2.530 2.460 2.530 2,400 -0.01(-0.39%)
Sep 07, 2017 2.540 2.540 2.540 0 +0.00(+0.00%)
Sep 06, 2017 2.540 2.550 2.470 2.540 15,800 -0.08(-3.05%)
Sep 05, 2017 2.550 2.640 2.550 2.620 454,550 -0.01(-0.38%)
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.