EcoSynthetix Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	3.010	3.060	3.000	3.030	3.030	13,700
2023-06-14	2.950	3.030	2.950	3.030	3.030	48,500
2023-06-13	2.990	3.050	2.970	3.020	3.020	16,200
2023-06-12	2.930	2.980	2.930	2.950	2.950	9,400
2023-06-09	2.870	2.940	2.870	2.940	2.940	4,800
2023-06-08	2.840	2.870	2.840	2.850	2.850	10,200
2023-06-07	2.760	2.910	2.750	2.860	2.860	50,900
2023-06-06	2.850	2.850	2.800	2.800	2.800	12,700
2023-06-05	2.860	2.860	2.860	2.860	2.860	32,200
2023-06-02	2.900	2.900	2.900	2.900	2.900	0
2023-06-01	2.870	2.900	2.860	2.900	2.900	15,300
2023-05-31	2.960	2.970	2.890	2.900	2.900	35,100
2023-05-30	3.010	3.010	2.980	2.980	2.980	11,900
2023-05-29	3.000	3.010	3.000	3.000	3.000	10,400
2023-05-26	3.010	3.010	3.000	3.000	3.000	700
2023-05-25	3.090	3.100	2.970	3.010	3.010	49,400
2023-05-24	2.890	3.100	2.850	3.020	3.020	30,900
2023-05-23	2.580	2.830	2.580	2.810	2.810	2,219,200
2023-05-19	2.670	2.700	2.460	2.590	2.590	94,400
2023-05-18	2.710	2.720	2.650	2.700	2.700	318,900
2023-05-17	2.670	2.800	2.670	2.760	2.760	25,100
2023-05-16	2.660	2.740	2.660	2.700	2.700	45,400
2023-05-15	2.670	2.800	2.670	2.720	2.720	32,000
2023-05-12	2.830	2.830	2.760	2.760	2.760	15,200
2023-05-11	2.880	2.880	2.830	2.850	2.850	23,000
2023-05-10	2.910	2.910	2.900	2.900	2.900	15,200
2023-05-09	2.920	2.920	2.900	2.900	2.900	26,500
2023-05-08	2.920	2.950	2.900	2.920	2.920	10,800
2023-05-05	2.940	2.960	2.920	2.960	2.960	1,900
2023-05-04	3.000	3.000	2.930	2.970	2.970	20,500
2023-05-03	3.070	3.090	2.950	3.050	3.050	41,600
2023-05-02	3.100	3.100	2.940	3.020	3.020	208,500
2023-05-01	3.060	3.250	3.060	3.100	3.100	47,300
2023-04-28	3.040	3.060	3.020	3.020	3.020	1,600
2023-04-27	3.000	3.040	3.000	3.000	3.000	25,700
2023-04-26	2.990	3.020	2.990	3.000	3.000	21,900
2023-04-25	3.040	3.040	2.920	2.990	2.990	25,600
2023-04-24	3.100	3.100	3.020	3.040	3.040	9,100
2023-04-21	3.170	3.170	3.100	3.120	3.120	9,600
2023-04-20	3.170	3.170	3.120	3.150	3.150	33,800
2023-04-19	3.270	3.440	3.170	3.170	3.170	35,300
2023-04-18	3.200	3.380	3.200	3.310	3.310	23,500
2023-04-17	3.210	3.240	3.200	3.240	3.240	7,900
2023-04-14	3.190	3.250	3.190	3.250	3.250	10,800
2023-04-13	3.270	3.280	3.100	3.170	3.170	51,000
2023-04-12	3.380	3.390	3.210	3.230	3.230	35,400
2023-04-11	3.500	3.500	3.360	3.390	3.390	61,400
2023-04-10	3.530	3.530	3.450	3.450	3.450	8,700
2023-04-06	3.430	3.550	3.410	3.550	3.550	23,300
2023-04-05	3.460	3.490	3.430	3.480	3.480	11,400
2023-04-04	3.490	3.530	3.450	3.480	3.480	50,400
2023-04-03	3.500	3.500	3.460	3.460	3.460	2,500
2023-03-31	3.550	3.790	3.400	3.500	3.500	25,800
2023-03-30	3.440	3.590	3.440	3.590	3.590	11,400
2023-03-29	3.260	3.430	3.210	3.430	3.430	177,600
2023-03-28	3.310	3.350	3.280	3.300	3.300	21,900
2023-03-27	3.370	3.430	3.310	3.310	3.310	11,300
2023-03-24	3.510	3.510	3.290	3.410	3.410	22,600
2023-03-23	3.500	3.660	3.500	3.500	3.500	15,300
2023-03-22	3.600	3.610	3.500	3.500	3.500	25,800

← NewerPage 15 of 21 · 1,255 trading daysOlder →

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.