EcoSynthetix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 4.770 | 4.830 | 4.750 | 4.750 | 4.750 | 46,200 |
| 2024-03-04 | 5.060 | 5.180 | 4.940 | 4.940 | 4.940 | 24,700 |
| 2024-03-01 | 4.780 | 5.080 | 4.640 | 5.020 | 5.020 | 577,300 |
| 2024-02-29 | 4.690 | 5.000 | 4.690 | 4.730 | 4.730 | 102,000 |
| 2024-02-28 | 5.010 | 5.150 | 4.630 | 4.750 | 4.750 | 42,500 |
| 2024-02-27 | 5.440 | 5.440 | 5.200 | 5.260 | 5.260 | 12,000 |
| 2024-02-26 | 5.210 | 5.440 | 5.210 | 5.440 | 5.440 | 9,200 |
| 2024-02-23 | 5.580 | 5.620 | 5.030 | 5.170 | 5.170 | 27,800 |
| 2024-02-22 | 5.650 | 5.710 | 5.550 | 5.710 | 5.710 | 4,500 |
| 2024-02-21 | 5.680 | 5.700 | 5.550 | 5.630 | 5.630 | 3,900 |
| 2024-02-20 | 5.690 | 5.690 | 5.390 | 5.550 | 5.550 | 15,600 |
| 2024-02-16 | 5.440 | 5.620 | 5.430 | 5.600 | 5.600 | 21,800 |
| 2024-02-15 | 5.540 | 5.770 | 5.420 | 5.420 | 5.420 | 59,300 |
| 2024-02-14 | 5.470 | 5.550 | 5.470 | 5.550 | 5.550 | 7,600 |
| 2024-02-13 | 5.610 | 5.650 | 5.410 | 5.470 | 5.470 | 19,500 |
| 2024-02-12 | 5.550 | 5.750 | 5.550 | 5.610 | 5.610 | 33,500 |
| 2024-02-09 | 5.520 | 5.620 | 5.510 | 5.540 | 5.540 | 13,700 |
| 2024-02-08 | 5.520 | 5.520 | 5.470 | 5.500 | 5.500 | 21,100 |
| 2024-02-07 | 5.470 | 5.520 | 5.470 | 5.520 | 5.520 | 19,500 |
| 2024-02-06 | 5.520 | 5.560 | 5.430 | 5.540 | 5.540 | 372,200 |
| 2024-02-05 | 5.590 | 5.600 | 5.440 | 5.520 | 5.520 | 721,100 |
| 2024-02-02 | 5.360 | 5.580 | 5.200 | 5.580 | 5.580 | 391,100 |
| 2024-02-01 | 5.050 | 5.330 | 5.030 | 5.330 | 5.330 | 1,199,600 |
| 2024-01-31 | 4.800 | 5.060 | 4.750 | 5.050 | 5.050 | 705,100 |
| 2024-01-30 | 4.290 | 4.800 | 4.290 | 4.770 | 4.770 | 1,025,300 |
| 2024-01-29 | 4.220 | 4.270 | 4.200 | 4.270 | 4.270 | 31,600 |
| 2024-01-26 | 4.140 | 4.320 | 4.050 | 4.260 | 4.260 | 173,900 |
| 2024-01-25 | 3.960 | 4.110 | 3.950 | 4.050 | 4.050 | 219,000 |
| 2024-01-24 | 3.950 | 3.960 | 3.950 | 3.960 | 3.960 | 200 |
| 2024-01-23 | 4.000 | 4.050 | 3.970 | 3.970 | 3.970 | 83,900 |
| 2024-01-22 | 4.010 | 4.010 | 3.960 | 3.960 | 3.960 | 9,800 |
| 2024-01-19 | 4.020 | 4.030 | 3.950 | 3.990 | 3.990 | 40,200 |
| 2024-01-18 | 4.050 | 4.050 | 4.030 | 4.030 | 4.030 | 31,300 |
| 2024-01-17 | 4.020 | 4.100 | 4.000 | 4.050 | 4.050 | 174,400 |
| 2024-01-16 | 3.990 | 4.050 | 3.990 | 4.050 | 4.050 | 3,000 |
| 2024-01-15 | 4.120 | 4.200 | 3.990 | 3.990 | 3.990 | 14,900 |
| 2024-01-12 | 4.010 | 4.150 | 4.010 | 4.090 | 4.090 | 35,200 |
| 2024-01-11 | 3.820 | 3.970 | 3.820 | 3.950 | 3.950 | 1,247,000 |
| 2024-01-10 | 3.700 | 3.790 | 3.700 | 3.780 | 3.780 | 34,900 |
| 2024-01-09 | 3.660 | 3.700 | 3.630 | 3.700 | 3.700 | 10,500 |
| 2024-01-08 | 3.610 | 3.750 | 3.610 | 3.660 | 3.660 | 28,700 |
| 2024-01-05 | 3.590 | 3.640 | 3.590 | 3.610 | 3.610 | 3,600 |
| 2024-01-04 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 4,500 |
| 2024-01-03 | 3.600 | 3.630 | 3.600 | 3.610 | 3.610 | 900 |
| 2024-01-02 | 3.610 | 3.650 | 3.600 | 3.610 | 3.610 | 7,200 |
| 2023-12-29 | 3.630 | 3.630 | 3.600 | 3.600 | 3.600 | 2,500 |
| 2023-12-28 | 3.650 | 3.660 | 3.610 | 3.650 | 3.650 | 11,300 |
| 2023-12-27 | 3.700 | 3.700 | 3.640 | 3.670 | 3.670 | 8,100 |
| 2023-12-22 | 3.510 | 3.790 | 3.510 | 3.700 | 3.700 | 23,500 |
| 2023-12-21 | 3.580 | 3.590 | 3.580 | 3.590 | 3.590 | 2,200 |
| 2023-12-20 | 3.650 | 3.650 | 3.500 | 3.560 | 3.560 | 41,800 |
| 2023-12-19 | 3.680 | 3.680 | 3.610 | 3.640 | 3.640 | 22,600 |
| 2023-12-18 | 3.660 | 3.700 | 3.610 | 3.700 | 3.700 | 12,200 |
| 2023-12-15 | 3.730 | 3.730 | 3.630 | 3.660 | 3.660 | 20,700 |
| 2023-12-14 | 3.660 | 3.770 | 3.600 | 3.690 | 3.690 | 39,300 |
| 2023-12-13 | 3.560 | 3.650 | 3.560 | 3.640 | 3.640 | 14,900 |
| 2023-12-12 | 3.640 | 3.660 | 3.590 | 3.590 | 3.590 | 8,300 |
| 2023-12-11 | 3.680 | 3.690 | 3.600 | 3.600 | 3.600 | 18,400 |
| 2023-12-08 | 3.650 | 3.660 | 3.620 | 3.640 | 3.640 | 10,400 |
| 2023-12-07 | 3.530 | 3.660 | 3.530 | 3.650 | 3.650 | 12,700 |
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.