EcoSynthetix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 4.410 | 4.670 | 4.410 | 4.650 | 4.650 | 22,600 |
| 2024-05-29 | 4.530 | 4.530 | 4.360 | 4.390 | 4.390 | 5,100 |
| 2024-05-28 | 4.510 | 4.550 | 4.440 | 4.550 | 4.550 | 6,000 |
| 2024-05-27 | 4.560 | 4.600 | 4.470 | 4.600 | 4.600 | 3,200 |
| 2024-05-24 | 4.530 | 4.560 | 4.480 | 4.560 | 4.560 | 44,400 |
| 2024-05-23 | 4.520 | 4.550 | 4.350 | 4.550 | 4.550 | 1,009,600 |
| 2024-05-22 | 4.620 | 4.800 | 4.500 | 4.500 | 4.500 | 24,100 |
| 2024-05-21 | 4.760 | 4.760 | 4.680 | 4.700 | 4.700 | 10,400 |
| 2024-05-17 | 4.750 | 4.780 | 4.750 | 4.780 | 4.780 | 4,300 |
| 2024-05-16 | 4.580 | 4.750 | 4.580 | 4.750 | 4.750 | 2,000 |
| 2024-05-15 | 4.750 | 4.850 | 4.690 | 4.800 | 4.800 | 32,700 |
| 2024-05-14 | 4.700 | 4.850 | 4.700 | 4.760 | 4.760 | 15,500 |
| 2024-05-13 | 4.840 | 4.840 | 4.530 | 4.700 | 4.700 | 399,900 |
| 2024-05-10 | 4.950 | 4.950 | 4.820 | 4.820 | 4.820 | 10,800 |
| 2024-05-09 | 4.820 | 4.950 | 4.820 | 4.950 | 4.950 | 54,700 |
| 2024-05-08 | 4.760 | 4.850 | 4.760 | 4.850 | 4.850 | 23,700 |
| 2024-05-07 | 4.740 | 4.790 | 4.550 | 4.750 | 4.750 | 33,500 |
| 2024-05-06 | 4.660 | 4.740 | 4.620 | 4.740 | 4.740 | 26,700 |
| 2024-05-03 | 4.730 | 4.730 | 4.640 | 4.660 | 4.660 | 7,400 |
| 2024-05-02 | 4.820 | 4.820 | 4.470 | 4.700 | 4.700 | 57,400 |
| 2024-05-01 | 4.950 | 4.950 | 4.750 | 4.870 | 4.870 | 5,200 |
| 2024-04-30 | 4.950 | 5.110 | 4.870 | 4.950 | 4.950 | 64,200 |
| 2024-04-29 | 4.840 | 4.990 | 4.780 | 4.990 | 4.990 | 7,700 |
| 2024-04-26 | 4.780 | 4.780 | 4.760 | 4.760 | 4.760 | 2,200 |
| 2024-04-25 | 4.640 | 4.800 | 4.640 | 4.760 | 4.760 | 6,700 |
| 2024-04-24 | 4.630 | 4.690 | 4.530 | 4.670 | 4.670 | 10,700 |
| 2024-04-23 | 4.560 | 4.660 | 4.560 | 4.630 | 4.630 | 900 |
| 2024-04-22 | 4.580 | 4.620 | 4.540 | 4.550 | 4.550 | 11,400 |
| 2024-04-19 | 4.630 | 4.630 | 4.600 | 4.600 | 4.600 | 3,300 |
| 2024-04-18 | 4.760 | 4.760 | 4.620 | 4.640 | 4.640 | 10,200 |
| 2024-04-17 | 4.810 | 4.840 | 4.780 | 4.800 | 4.800 | 4,300 |
| 2024-04-16 | 4.820 | 4.870 | 4.820 | 4.830 | 4.830 | 3,000 |
| 2024-04-15 | 4.780 | 4.900 | 4.730 | 4.870 | 4.870 | 16,200 |
| 2024-04-12 | 4.910 | 4.910 | 4.700 | 4.800 | 4.800 | 14,300 |
| 2024-04-11 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 100 |
| 2024-04-10 | 4.950 | 5.000 | 4.940 | 5.000 | 5.000 | 800 |
| 2024-04-09 | 4.970 | 5.010 | 4.890 | 4.930 | 4.930 | 5,000 |
| 2024-04-08 | 4.930 | 5.040 | 4.900 | 5.010 | 5.010 | 7,800 |
| 2024-04-05 | 4.920 | 5.060 | 4.890 | 4.950 | 4.950 | 18,200 |
| 2024-04-04 | 5.020 | 5.090 | 4.950 | 4.980 | 4.980 | 6,500 |
| 2024-04-03 | 5.000 | 5.080 | 5.000 | 5.040 | 5.040 | 3,700 |
| 2024-04-02 | 5.140 | 5.160 | 5.090 | 5.090 | 5.090 | 2,100 |
| 2024-04-01 | 5.200 | 5.220 | 5.170 | 5.220 | 5.220 | 97,200 |
| 2024-03-28 | 5.090 | 5.250 | 5.090 | 5.180 | 5.180 | 10,700 |
| 2024-03-27 | 5.080 | 5.200 | 5.010 | 5.040 | 5.040 | 14,000 |
| 2024-03-26 | 5.020 | 5.220 | 4.960 | 5.020 | 5.020 | 13,100 |
| 2024-03-25 | 4.890 | 5.140 | 4.890 | 5.020 | 5.020 | 31,800 |
| 2024-03-22 | 4.710 | 4.910 | 4.710 | 4.890 | 4.890 | 18,800 |
| 2024-03-21 | 4.520 | 4.780 | 4.450 | 4.770 | 4.770 | 56,400 |
| 2024-03-20 | 4.360 | 4.550 | 4.360 | 4.520 | 4.520 | 3,100 |
| 2024-03-19 | 4.390 | 4.500 | 4.350 | 4.430 | 4.430 | 10,200 |
| 2024-03-18 | 4.500 | 4.500 | 4.250 | 4.390 | 4.390 | 46,600 |
| 2024-03-15 | 4.690 | 4.690 | 4.340 | 4.340 | 4.340 | 14,300 |
| 2024-03-14 | 4.620 | 4.660 | 4.480 | 4.510 | 4.510 | 22,100 |
| 2024-03-13 | 4.700 | 4.720 | 4.600 | 4.600 | 4.600 | 11,800 |
| 2024-03-12 | 4.530 | 4.690 | 4.450 | 4.650 | 4.650 | 9,900 |
| 2024-03-11 | 4.770 | 4.840 | 4.650 | 4.650 | 4.650 | 139,300 |
| 2024-03-08 | 4.760 | 4.800 | 4.760 | 4.780 | 4.780 | 32,100 |
| 2024-03-07 | 4.800 | 4.800 | 4.770 | 4.770 | 4.770 | 30,600 |
| 2024-03-06 | 4.800 | 4.870 | 4.770 | 4.800 | 4.800 | 22,100 |
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.