EcoSynthetix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	3.780	3.790	3.600	3.600	3.600	59,800
2023-03-20	3.610	3.780	3.590	3.780	3.780	36,700
2023-03-17	3.580	3.720	3.580	3.620	3.620	115,700
2023-03-16	3.480	3.780	3.480	3.780	3.780	22,400
2023-03-15	3.860	3.860	3.380	3.480	3.480	70,800
2023-03-14	3.900	3.900	3.660	3.890	3.890	27,900
2023-03-13	3.980	3.980	3.800	3.900	3.900	30,300
2023-03-10	3.920	3.920	3.800	3.890	3.890	11,000
2023-03-09	3.970	3.970	3.920	3.920	3.920	800
2023-03-08	4.010	4.070	3.920	3.990	3.990	17,700
2023-03-07	4.050	4.050	3.970	4.000	4.000	3,600
2023-03-06	3.960	4.150	3.880	4.110	4.110	23,400
2023-03-03	4.080	4.080	3.910	3.960	3.960	28,900
2023-03-02	3.850	4.070	3.650	4.070	4.070	165,400
2023-03-01	3.780	3.890	3.700	3.860	3.860	38,900
2023-02-28	3.810	3.820	3.750	3.800	3.800	4,300
2023-02-27	3.680	3.850	3.650	3.850	3.850	68,900
2023-02-24	3.630	3.700	3.620	3.660	3.660	42,700
2023-02-23	3.620	3.640	3.620	3.640	3.640	3,300
2023-02-22	3.750	3.750	3.650	3.650	3.650	58,700
2023-02-21	3.700	3.720	3.650	3.720	3.720	75,300
2023-02-17	3.660	3.760	3.650	3.710	3.710	29,000
2023-02-16	3.690	3.760	3.650	3.700	3.700	15,000
2023-02-15	3.740	3.830	3.700	3.710	3.710	18,100
2023-02-14	3.770	3.770	3.740	3.760	3.760	1,300
2023-02-13	3.640	3.750	3.640	3.750	3.750	10,400
2023-02-10	3.670	3.700	3.620	3.630	3.630	42,100
2023-02-09	3.700	3.720	3.650	3.700	3.700	9,700
2023-02-08	3.650	3.680	3.620	3.680	3.680	119,800
2023-02-07	3.710	3.780	3.650	3.670	3.670	10,300
2023-02-06	3.850	3.850	3.750	3.750	3.750	2,700
2023-02-03	3.670	3.930	3.670	3.830	3.830	34,600
2023-02-02	3.670	3.820	3.670	3.760	3.760	13,200
2023-02-01	3.680	3.680	3.400	3.650	3.650	42,600
2023-01-31	3.680	3.710	3.550	3.590	3.590	28,400
2023-01-30	3.850	3.850	3.660	3.670	3.670	31,300
2023-01-27	3.700	3.920	3.700	3.920	3.920	13,900
2023-01-26	3.760	3.760	3.700	3.710	3.710	21,600
2023-01-25	3.910	3.910	3.770	3.780	3.780	27,300
2023-01-24	3.950	3.960	3.930	3.940	3.940	1,100
2023-01-23	4.000	4.100	3.960	3.990	3.990	38,000
2023-01-20	3.900	3.970	3.800	3.970	3.970	23,900
2023-01-19	3.900	3.900	3.760	3.830	3.830	24,600
2023-01-18	4.110	4.110	3.870	3.920	3.920	45,300
2023-01-17	4.120	4.120	4.100	4.100	4.100	2,200
2023-01-16	4.100	4.100	4.090	4.100	4.100	1,900
2023-01-13	4.150	4.150	4.080	4.150	4.150	9,200
2023-01-12	4.390	4.390	4.110	4.170	4.170	36,000
2023-01-11	4.290	4.380	4.200	4.370	4.370	28,900
2023-01-10	4.140	4.210	4.140	4.200	4.200	26,900
2023-01-09	4.250	4.310	4.150	4.230	4.230	19,100
2023-01-06	4.100	4.250	4.100	4.210	4.210	79,300
2023-01-05	4.020	4.040	4.010	4.040	4.040	13,100
2023-01-04	4.060	4.110	4.030	4.090	4.090	14,400
2023-01-03	4.100	4.120	3.960	4.000	4.000	26,000
2022-12-30	4.080	4.190	4.080	4.120	4.120	5,500
2022-12-29	4.160	4.160	4.090	4.100	4.100	3,400
2022-12-28	4.200	4.200	4.150	4.180	4.180	2,000
2022-12-23	4.070	4.250	4.070	4.250	4.250	15,100
2022-12-22	4.140	4.140	4.060	4.090	4.090	3,200

← NewerPage 16 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.