EcoSynthetix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 12,800 |
| 2023-12-05 | 3.570 | 3.570 | 3.550 | 3.560 | 3.560 | 14,700 |
| 2023-12-04 | 3.550 | 3.610 | 3.540 | 3.580 | 3.580 | 75,500 |
| 2023-12-01 | 3.600 | 3.650 | 3.550 | 3.570 | 3.570 | 25,100 |
| 2023-11-30 | 3.630 | 3.630 | 3.520 | 3.630 | 3.630 | 10,600 |
| 2023-11-29 | 3.620 | 3.650 | 3.560 | 3.600 | 3.600 | 25,800 |
| 2023-11-28 | 3.710 | 3.710 | 3.650 | 3.650 | 3.650 | 27,300 |
| 2023-11-27 | 3.630 | 3.750 | 3.610 | 3.740 | 3.740 | 13,000 |
| 2023-11-24 | 3.650 | 3.680 | 3.600 | 3.600 | 3.600 | 10,100 |
| 2023-11-23 | 3.690 | 3.690 | 3.650 | 3.650 | 3.650 | 10,100 |
| 2023-11-22 | 3.510 | 3.730 | 3.510 | 3.690 | 3.690 | 28,400 |
| 2023-11-21 | 3.490 | 3.500 | 3.460 | 3.500 | 3.500 | 1,200 |
| 2023-11-20 | 3.540 | 3.600 | 3.500 | 3.510 | 3.510 | 12,000 |
| 2023-11-17 | 3.490 | 3.550 | 3.490 | 3.550 | 3.550 | 3,500 |
| 2023-11-16 | 3.500 | 3.500 | 3.410 | 3.500 | 3.500 | 21,400 |
| 2023-11-15 | 3.460 | 3.550 | 3.460 | 3.500 | 3.500 | 19,700 |
| 2023-11-14 | 3.410 | 3.480 | 3.320 | 3.420 | 3.420 | 319,900 |
| 2023-11-13 | 3.500 | 3.540 | 3.370 | 3.430 | 3.430 | 10,800 |
| 2023-11-10 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 7,300 |
| 2023-11-09 | 3.500 | 3.620 | 3.500 | 3.620 | 3.620 | 31,300 |
| 2023-11-08 | 3.510 | 3.600 | 3.500 | 3.510 | 3.510 | 13,300 |
| 2023-11-07 | 3.550 | 3.630 | 3.500 | 3.630 | 3.630 | 19,400 |
| 2023-11-06 | 3.460 | 3.590 | 3.460 | 3.580 | 3.580 | 15,600 |
| 2023-11-03 | 3.430 | 3.590 | 3.430 | 3.520 | 3.520 | 229,300 |
| 2023-11-02 | 3.190 | 3.400 | 3.190 | 3.370 | 3.370 | 13,700 |
| 2023-11-01 | 3.070 | 3.180 | 3.060 | 3.170 | 3.170 | 19,100 |
| 2023-10-31 | 2.960 | 3.100 | 2.960 | 3.070 | 3.070 | 24,100 |
| 2023-10-30 | 3.050 | 3.110 | 3.030 | 3.110 | 3.110 | 22,000 |
| 2023-10-27 | 3.100 | 3.120 | 2.950 | 3.100 | 3.100 | 234,200 |
| 2023-10-26 | 3.170 | 3.190 | 3.100 | 3.110 | 3.110 | 10,200 |
| 2023-10-25 | 3.200 | 3.240 | 3.190 | 3.200 | 3.200 | 13,600 |
| 2023-10-24 | 3.370 | 3.390 | 3.200 | 3.200 | 3.200 | 39,000 |
| 2023-10-23 | 3.510 | 3.510 | 3.430 | 3.450 | 3.450 | 15,100 |
| 2023-10-20 | 3.580 | 3.580 | 3.470 | 3.530 | 3.530 | 24,500 |
| 2023-10-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5,300 |
| 2023-10-18 | 3.640 | 3.640 | 3.590 | 3.600 | 3.600 | 15,600 |
| 2023-10-17 | 3.720 | 3.720 | 3.660 | 3.660 | 3.660 | 2,000 |
| 2023-10-16 | 3.700 | 3.900 | 3.670 | 3.730 | 3.730 | 25,400 |
| 2023-10-13 | 3.670 | 3.760 | 3.670 | 3.740 | 3.740 | 13,500 |
| 2023-10-12 | 3.770 | 3.770 | 3.610 | 3.640 | 3.640 | 5,900 |
| 2023-10-11 | 3.710 | 3.770 | 3.710 | 3.770 | 3.770 | 30,400 |
| 2023-10-10 | 3.640 | 3.680 | 3.620 | 3.680 | 3.680 | 15,500 |
| 2023-10-06 | 3.640 | 3.660 | 3.640 | 3.640 | 3.640 | 25,000 |
| 2023-10-05 | 3.620 | 3.650 | 3.610 | 3.650 | 3.650 | 14,500 |
| 2023-10-04 | 3.660 | 3.670 | 3.590 | 3.650 | 3.650 | 22,400 |
| 2023-10-03 | 3.710 | 3.710 | 3.620 | 3.650 | 3.650 | 41,400 |
| 2023-10-02 | 3.700 | 3.720 | 3.600 | 3.720 | 3.720 | 81,100 |
| 2023-09-29 | 3.750 | 3.750 | 3.720 | 3.720 | 3.720 | 1,800 |
| 2023-09-28 | 3.700 | 3.770 | 3.700 | 3.750 | 3.750 | 107,400 |
| 2023-09-27 | 3.780 | 3.780 | 3.680 | 3.680 | 3.680 | 8,600 |
| 2023-09-26 | 3.800 | 3.850 | 3.780 | 3.790 | 3.790 | 7,800 |
| 2023-09-25 | 3.780 | 3.790 | 3.690 | 3.770 | 3.770 | 45,900 |
| 2023-09-22 | 3.770 | 3.850 | 3.770 | 3.840 | 3.840 | 500 |
| 2023-09-21 | 3.890 | 3.900 | 3.850 | 3.860 | 3.860 | 4,200 |
| 2023-09-20 | 3.700 | 3.960 | 3.700 | 3.930 | 3.930 | 23,000 |
| 2023-09-19 | 3.880 | 3.880 | 3.500 | 3.700 | 3.700 | 207,100 |
| 2023-09-18 | 3.950 | 3.950 | 3.870 | 3.900 | 3.900 | 4,900 |
| 2023-09-15 | 3.830 | 4.000 | 3.830 | 3.950 | 3.950 | 13,200 |
| 2023-09-14 | 4.010 | 4.010 | 3.850 | 3.910 | 3.910 | 56,600 |
| 2023-09-13 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 13,500 |
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.