EcoSynthetix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 4.090 | 4.090 | 3.990 | 4.010 | 4.010 | 17,400 |
| 2024-08-23 | 4.010 | 4.060 | 4.000 | 4.060 | 4.060 | 2,500 |
| 2024-08-22 | 4.070 | 4.080 | 4.010 | 4.030 | 4.030 | 4,700 |
| 2024-08-21 | 4.030 | 4.080 | 4.030 | 4.050 | 4.050 | 2,900 |
| 2024-08-20 | 4.180 | 4.200 | 4.000 | 4.030 | 4.030 | 16,400 |
| 2024-08-19 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 900 |
| 2024-08-16 | 4.100 | 4.110 | 4.090 | 4.090 | 4.090 | 3,800 |
| 2024-08-15 | 4.120 | 4.130 | 4.060 | 4.060 | 4.060 | 18,400 |
| 2024-08-14 | 4.130 | 4.150 | 4.090 | 4.090 | 4.090 | 8,100 |
| 2024-08-13 | 4.100 | 4.120 | 4.080 | 4.120 | 4.120 | 5,700 |
| 2024-08-12 | 4.150 | 4.150 | 4.120 | 4.120 | 4.120 | 3,800 |
| 2024-08-09 | 4.080 | 4.170 | 4.060 | 4.170 | 4.170 | 6,700 |
| 2024-08-08 | 4.080 | 4.130 | 3.970 | 4.070 | 4.070 | 8,800 |
| 2024-08-07 | 4.120 | 4.170 | 4.090 | 4.090 | 4.090 | 2,200 |
| 2024-08-06 | 4.160 | 4.160 | 4.110 | 4.140 | 4.140 | 10,900 |
| 2024-08-02 | 4.230 | 4.250 | 4.160 | 4.160 | 4.160 | 3,100 |
| 2024-08-01 | 4.250 | 4.350 | 4.250 | 4.280 | 4.280 | 8,000 |
| 2024-07-31 | 4.180 | 4.350 | 4.170 | 4.250 | 4.250 | 376,400 |
| 2024-07-30 | 4.210 | 4.230 | 4.150 | 4.190 | 4.190 | 6,300 |
| 2024-07-29 | 4.200 | 4.260 | 4.150 | 4.170 | 4.170 | 14,900 |
| 2024-07-26 | 4.240 | 4.260 | 4.200 | 4.200 | 4.200 | 7,700 |
| 2024-07-25 | 4.240 | 4.290 | 4.210 | 4.210 | 4.210 | 3,900 |
| 2024-07-24 | 4.290 | 4.350 | 4.230 | 4.230 | 4.230 | 36,400 |
| 2024-07-23 | 4.300 | 4.310 | 4.270 | 4.270 | 4.270 | 1,100 |
| 2024-07-22 | 4.290 | 4.430 | 4.260 | 4.260 | 4.260 | 6,500 |
| 2024-07-19 | 4.240 | 4.300 | 4.220 | 4.300 | 4.300 | 63,400 |
| 2024-07-18 | 4.320 | 4.320 | 4.240 | 4.240 | 4.240 | 3,200 |
| 2024-07-17 | 4.240 | 4.400 | 4.240 | 4.340 | 4.340 | 5,900 |
| 2024-07-16 | 4.200 | 4.340 | 4.200 | 4.260 | 4.260 | 6,100 |
| 2024-07-15 | 4.150 | 4.270 | 4.150 | 4.200 | 4.200 | 12,200 |
| 2024-07-12 | 4.210 | 4.220 | 4.120 | 4.170 | 4.170 | 17,400 |
| 2024-07-11 | 4.260 | 4.260 | 4.110 | 4.260 | 4.260 | 13,500 |
| 2024-07-10 | 4.260 | 4.350 | 4.240 | 4.300 | 4.300 | 42,900 |
| 2024-07-09 | 4.420 | 4.510 | 4.370 | 4.370 | 4.370 | 14,900 |
| 2024-07-08 | 4.520 | 4.520 | 4.400 | 4.460 | 4.460 | 20,800 |
| 2024-07-05 | 4.470 | 4.710 | 4.450 | 4.520 | 4.520 | 24,200 |
| 2024-07-04 | 4.530 | 4.700 | 4.500 | 4.700 | 4.700 | 6,700 |
| 2024-07-03 | 4.540 | 4.550 | 4.490 | 4.530 | 4.530 | 6,200 |
| 2024-07-02 | 4.460 | 4.520 | 4.460 | 4.520 | 4.520 | 8,700 |
| 2024-06-28 | 4.440 | 4.490 | 4.320 | 4.470 | 4.470 | 28,800 |
| 2024-06-27 | 4.540 | 4.550 | 4.440 | 4.480 | 4.480 | 16,600 |
| 2024-06-26 | 4.610 | 4.700 | 4.460 | 4.510 | 4.510 | 19,400 |
| 2024-06-25 | 4.590 | 4.700 | 4.590 | 4.670 | 4.670 | 8,800 |
| 2024-06-24 | 4.560 | 4.700 | 4.490 | 4.640 | 4.640 | 21,100 |
| 2024-06-21 | 4.610 | 4.610 | 4.570 | 4.580 | 4.580 | 13,600 |
| 2024-06-20 | 4.690 | 4.690 | 4.570 | 4.630 | 4.630 | 13,800 |
| 2024-06-19 | 4.700 | 4.830 | 4.700 | 4.710 | 4.710 | 5,400 |
| 2024-06-18 | 4.620 | 4.700 | 4.520 | 4.700 | 4.700 | 22,700 |
| 2024-06-17 | 4.510 | 4.640 | 4.510 | 4.640 | 4.640 | 142,300 |
| 2024-06-14 | 4.650 | 4.680 | 4.550 | 4.560 | 4.560 | 111,500 |
| 2024-06-13 | 4.800 | 4.850 | 4.690 | 4.700 | 4.700 | 44,800 |
| 2024-06-12 | 4.490 | 4.850 | 4.490 | 4.810 | 4.810 | 21,500 |
| 2024-06-11 | 4.600 | 4.690 | 4.500 | 4.500 | 4.500 | 87,600 |
| 2024-06-10 | 4.500 | 4.610 | 4.480 | 4.550 | 4.550 | 6,000 |
| 2024-06-07 | 4.540 | 4.600 | 4.470 | 4.500 | 4.500 | 17,600 |
| 2024-06-06 | 4.560 | 4.610 | 4.560 | 4.600 | 4.600 | 4,500 |
| 2024-06-05 | 4.560 | 4.590 | 4.500 | 4.580 | 4.580 | 34,000 |
| 2024-06-04 | 4.400 | 4.620 | 4.400 | 4.550 | 4.550 | 217,200 |
| 2024-06-03 | 4.460 | 4.460 | 4.340 | 4.350 | 4.350 | 4,000 |
| 2024-05-31 | 4.650 | 4.670 | 4.500 | 4.500 | 4.500 | 5,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.