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

Ecosynthetix Inc (TSX: ECO )

4.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Jan 02, 2024 3.610 3.650 3.600 3.610 7,184 +0.01(+0.28%)
Dec 29, 2023 3.600 0 -0.05(-1.37%)
Dec 28, 2023 3.650 3.660 3.610 3.650 11,302 -0.02(-0.54%)
Dec 27, 2023 3.700 3.700 3.640 3.670 8,125 -0.03(-0.81%)
Dec 22, 2023 3.700 0 +0.11(+3.06%)
Dec 21, 2023 3.580 3.590 3.580 3.590 2,183 +0.03(+0.84%)
Dec 20, 2023 3.650 3.650 3.500 3.560 41,900 -0.08(-2.20%)
Dec 19, 2023 3.680 3.680 3.610 3.640 22,600 -0.06(-1.62%)
Dec 18, 2023 3.660 3.700 3.610 3.700 12,174 +0.04(+1.09%)
Dec 15, 2023 3.730 3.730 3.630 3.660 20,749 -0.03(-0.81%)
Dec 14, 2023 3.660 3.770 3.630 3.690 39,332 +0.05(+1.37%)
Dec 13, 2023 3.560 3.650 3.560 3.640 14,935 +0.05(+1.39%)
Dec 12, 2023 3.640 3.660 3.590 3.590 8,308 -0.01(-0.28%)
Dec 11, 2023 3.680 3.690 3.600 3.600 18,400 -0.04(-1.10%)
Dec 08, 2023 3.650 3.660 3.620 3.640 10,423 -0.01(-0.27%)
Dec 07, 2023 3.530 3.660 3.530 3.650 12,702 +0.15(+4.29%)
Dec 06, 2023 3.560 3.560 3.500 3.500 12,800 -0.06(-1.69%)
Dec 05, 2023 3.570 3.570 3.550 3.560 14,700 -0.02(-0.56%)
Dec 04, 2023 3.550 3.610 3.540 3.580 75,509 +0.01(+0.28%)
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.