EcoSynthetix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 4.100 | 4.110 | 4.060 | 4.100 | 4.100 | 18,600 |
| 2023-09-11 | 4.070 | 4.120 | 4.040 | 4.100 | 4.100 | 32,400 |
| 2023-09-08 | 4.110 | 4.120 | 4.050 | 4.070 | 4.070 | 18,600 |
| 2023-09-07 | 4.250 | 4.250 | 4.040 | 4.130 | 4.130 | 15,800 |
| 2023-09-06 | 4.410 | 4.410 | 4.200 | 4.260 | 4.260 | 38,100 |
| 2023-09-05 | 4.380 | 4.500 | 4.330 | 4.410 | 4.410 | 144,200 |
| 2023-09-01 | 4.220 | 4.400 | 4.220 | 4.380 | 4.380 | 18,000 |
| 2023-08-31 | 4.200 | 4.230 | 4.070 | 4.230 | 4.230 | 51,800 |
| 2023-08-30 | 4.180 | 4.260 | 4.140 | 4.240 | 4.240 | 73,200 |
| 2023-08-29 | 4.200 | 4.310 | 4.150 | 4.150 | 4.150 | 52,300 |
| 2023-08-28 | 4.250 | 4.330 | 4.160 | 4.330 | 4.330 | 23,600 |
| 2023-08-25 | 4.380 | 4.380 | 4.150 | 4.240 | 4.240 | 150,800 |
| 2023-08-24 | 4.460 | 4.460 | 4.240 | 4.310 | 4.310 | 71,700 |
| 2023-08-23 | 4.450 | 4.500 | 4.350 | 4.450 | 4.450 | 133,900 |
| 2023-08-22 | 4.250 | 4.450 | 4.220 | 4.450 | 4.450 | 1,024,300 |
| 2023-08-21 | 4.280 | 4.290 | 4.200 | 4.270 | 4.270 | 104,000 |
| 2023-08-18 | 3.900 | 4.220 | 3.890 | 4.220 | 4.220 | 109,500 |
| 2023-08-17 | 3.700 | 3.950 | 3.700 | 3.900 | 3.900 | 30,000 |
| 2023-08-16 | 3.450 | 3.730 | 3.450 | 3.700 | 3.700 | 114,500 |
| 2023-08-15 | 3.830 | 3.830 | 3.370 | 3.450 | 3.450 | 43,600 |
| 2023-08-14 | 3.720 | 3.760 | 3.650 | 3.650 | 3.650 | 16,700 |
| 2023-08-11 | 3.800 | 3.850 | 3.750 | 3.840 | 3.840 | 17,300 |
| 2023-08-10 | 3.830 | 3.830 | 3.790 | 3.830 | 3.830 | 7,300 |
| 2023-08-09 | 3.990 | 3.990 | 3.780 | 3.820 | 3.820 | 17,200 |
| 2023-08-08 | 3.660 | 3.920 | 3.660 | 3.800 | 3.800 | 25,000 |
| 2023-08-04 | 3.710 | 3.710 | 3.650 | 3.650 | 3.650 | 20,400 |
| 2023-08-03 | 3.690 | 3.700 | 3.650 | 3.700 | 3.700 | 181,700 |
| 2023-08-02 | 3.760 | 3.770 | 3.700 | 3.740 | 3.740 | 13,300 |
| 2023-08-01 | 3.790 | 3.900 | 3.750 | 3.840 | 3.840 | 47,300 |
| 2023-07-31 | 3.800 | 3.860 | 3.760 | 3.860 | 3.860 | 12,200 |
| 2023-07-28 | 3.900 | 3.900 | 3.670 | 3.880 | 3.880 | 38,400 |
| 2023-07-27 | 3.920 | 4.000 | 3.860 | 3.910 | 3.910 | 33,900 |
| 2023-07-26 | 3.950 | 4.150 | 3.930 | 4.000 | 4.000 | 96,600 |
| 2023-07-25 | 3.800 | 4.050 | 3.700 | 3.960 | 3.960 | 687,800 |
| 2023-07-24 | 3.170 | 3.630 | 3.170 | 3.610 | 3.610 | 1,636,100 |
| 2023-07-21 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 25,400 |
| 2023-07-20 | 3.310 | 3.310 | 3.200 | 3.210 | 3.210 | 24,800 |
| 2023-07-19 | 3.370 | 3.370 | 3.300 | 3.310 | 3.310 | 101,500 |
| 2023-07-18 | 3.370 | 3.450 | 3.360 | 3.390 | 3.390 | 31,100 |
| 2023-07-17 | 3.150 | 3.360 | 3.150 | 3.360 | 3.360 | 35,800 |
| 2023-07-14 | 3.180 | 3.240 | 3.180 | 3.190 | 3.190 | 7,600 |
| 2023-07-13 | 3.130 | 3.300 | 3.130 | 3.150 | 3.150 | 31,000 |
| 2023-07-12 | 3.130 | 3.150 | 3.080 | 3.130 | 3.130 | 36,900 |
| 2023-07-11 | 3.020 | 3.140 | 3.010 | 3.120 | 3.120 | 56,900 |
| 2023-07-10 | 3.030 | 3.050 | 3.030 | 3.030 | 3.030 | 1,800 |
| 2023-07-07 | 2.960 | 3.100 | 2.900 | 3.030 | 3.030 | 50,600 |
| 2023-07-06 | 3.020 | 3.020 | 3.000 | 3.010 | 3.010 | 9,500 |
| 2023-07-05 | 3.060 | 3.090 | 3.000 | 3.040 | 3.040 | 40,600 |
| 2023-07-04 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 500 |
| 2023-06-30 | 3.090 | 3.090 | 3.050 | 3.050 | 3.050 | 2,900 |
| 2023-06-29 | 3.070 | 3.180 | 3.070 | 3.090 | 3.090 | 13,000 |
| 2023-06-28 | 3.190 | 3.190 | 3.070 | 3.080 | 3.080 | 9,200 |
| 2023-06-27 | 3.150 | 3.180 | 3.050 | 3.160 | 3.160 | 14,100 |
| 2023-06-26 | 3.220 | 3.240 | 3.110 | 3.230 | 3.230 | 6,800 |
| 2023-06-23 | 3.400 | 3.410 | 3.220 | 3.240 | 3.240 | 16,700 |
| 2023-06-22 | 3.480 | 3.490 | 3.380 | 3.430 | 3.430 | 33,500 |
| 2023-06-21 | 3.460 | 3.540 | 3.430 | 3.490 | 3.490 | 11,700 |
| 2023-06-20 | 3.400 | 3.500 | 3.250 | 3.470 | 3.470 | 102,200 |
| 2023-06-19 | 3.250 | 3.420 | 3.210 | 3.420 | 3.420 | 22,500 |
| 2023-06-16 | 3.030 | 3.280 | 3.010 | 3.250 | 3.250 | 20,300 |
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.