EcoSynthetix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.150 | 4.180 | 4.140 | 4.140 | 4.140 | 5,800 |
| 2022-12-20 | 4.070 | 4.160 | 4.070 | 4.160 | 4.160 | 17,900 |
| 2022-12-19 | 4.100 | 4.250 | 4.050 | 4.050 | 4.050 | 47,900 |
| 2022-12-16 | 4.090 | 4.190 | 4.090 | 4.090 | 4.090 | 53,700 |
| 2022-12-15 | 4.020 | 4.150 | 4.000 | 4.110 | 4.110 | 96,400 |
| 2022-12-14 | 4.010 | 4.070 | 3.960 | 4.050 | 4.050 | 45,500 |
| 2022-12-13 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 68,100 |
| 2022-12-12 | 4.000 | 4.030 | 3.970 | 4.000 | 4.000 | 45,200 |
| 2022-12-09 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 9,300 |
| 2022-12-08 | 4.000 | 4.050 | 4.000 | 4.000 | 4.000 | 9,200 |
| 2022-12-07 | 4.160 | 4.160 | 4.000 | 4.050 | 4.050 | 42,100 |
| 2022-12-06 | 4.290 | 4.290 | 4.170 | 4.180 | 4.180 | 5,600 |
| 2022-12-05 | 4.320 | 4.340 | 4.320 | 4.320 | 4.320 | 12,500 |
| 2022-12-02 | 4.190 | 4.460 | 4.190 | 4.350 | 4.350 | 68,900 |
| 2022-12-01 | 4.100 | 4.240 | 4.100 | 4.220 | 4.220 | 11,800 |
| 2022-11-30 | 4.000 | 4.100 | 4.000 | 4.080 | 4.080 | 6,500 |
| 2022-11-29 | 4.000 | 4.020 | 4.000 | 4.010 | 4.010 | 8,400 |
| 2022-11-28 | 4.000 | 4.010 | 3.980 | 4.000 | 4.000 | 16,900 |
| 2022-11-25 | 4.000 | 4.000 | 3.790 | 4.000 | 4.000 | 552,700 |
| 2022-11-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 18,300 |
| 2022-11-23 | 4.070 | 4.070 | 4.000 | 4.000 | 4.000 | 12,600 |
| 2022-11-22 | 3.970 | 4.150 | 3.970 | 4.100 | 4.100 | 19,200 |
| 2022-11-21 | 3.950 | 3.960 | 3.900 | 3.930 | 3.930 | 48,400 |
| 2022-11-18 | 4.050 | 4.050 | 3.910 | 4.000 | 4.000 | 20,000 |
| 2022-11-17 | 3.960 | 3.990 | 3.900 | 3.990 | 3.990 | 2,500 |
| 2022-11-16 | 4.060 | 4.060 | 3.960 | 3.960 | 3.960 | 20,700 |
| 2022-11-15 | 4.060 | 4.200 | 4.060 | 4.110 | 4.110 | 24,000 |
| 2022-11-14 | 4.010 | 4.120 | 4.000 | 4.010 | 4.010 | 12,100 |
| 2022-11-11 | 4.190 | 4.220 | 4.010 | 4.090 | 4.090 | 3,200 |
| 2022-11-10 | 4.190 | 4.340 | 4.030 | 4.170 | 4.170 | 32,200 |
| 2022-11-09 | 4.180 | 4.180 | 4.060 | 4.060 | 4.060 | 25,200 |
| 2022-11-08 | 4.070 | 4.170 | 4.070 | 4.170 | 4.170 | 19,000 |
| 2022-11-07 | 3.990 | 4.090 | 3.980 | 4.020 | 4.020 | 16,200 |
| 2022-11-04 | 4.080 | 4.280 | 3.950 | 4.010 | 4.010 | 66,100 |
| 2022-11-03 | 4.010 | 4.110 | 3.900 | 4.060 | 4.060 | 17,400 |
| 2022-11-02 | 4.260 | 4.260 | 4.050 | 4.100 | 4.100 | 15,700 |
| 2022-11-01 | 4.270 | 4.280 | 4.200 | 4.280 | 4.280 | 26,900 |
| 2022-10-31 | 4.300 | 4.300 | 3.930 | 4.290 | 4.290 | 21,400 |
| 2022-10-28 | 4.380 | 4.380 | 4.280 | 4.310 | 4.310 | 2,600 |
| 2022-10-27 | 4.100 | 4.350 | 4.100 | 4.340 | 4.340 | 34,100 |
| 2022-10-26 | 3.980 | 4.150 | 3.980 | 4.090 | 4.090 | 59,500 |
| 2022-10-25 | 4.060 | 4.060 | 3.990 | 3.990 | 3.990 | 1,600 |
| 2022-10-24 | 4.140 | 4.160 | 4.070 | 4.090 | 4.090 | 44,100 |
| 2022-10-21 | 3.970 | 4.180 | 3.970 | 4.180 | 4.180 | 58,200 |
| 2022-10-20 | 4.010 | 4.100 | 3.840 | 3.920 | 3.920 | 16,400 |
| 2022-10-19 | 3.920 | 4.020 | 3.920 | 4.020 | 4.020 | 3,100 |
| 2022-10-18 | 3.930 | 4.050 | 3.860 | 3.960 | 3.960 | 15,000 |
| 2022-10-17 | 3.760 | 3.850 | 3.500 | 3.830 | 3.830 | 326,900 |
| 2022-10-14 | 3.970 | 3.970 | 3.770 | 3.770 | 3.770 | 6,600 |
| 2022-10-13 | 3.990 | 4.000 | 3.910 | 4.000 | 4.000 | 12,400 |
| 2022-10-12 | 3.960 | 3.980 | 3.900 | 3.960 | 3.960 | 11,500 |
| 2022-10-11 | 3.960 | 4.060 | 3.960 | 4.010 | 4.010 | 27,400 |
| 2022-10-07 | 4.240 | 4.240 | 4.140 | 4.240 | 4.240 | 14,200 |
| 2022-10-06 | 4.240 | 4.410 | 4.230 | 4.280 | 4.280 | 36,200 |
| 2022-10-05 | 4.280 | 4.310 | 4.250 | 4.250 | 4.250 | 28,900 |
| 2022-10-04 | 4.320 | 4.410 | 4.280 | 4.340 | 4.340 | 20,100 |
| 2022-10-03 | 4.010 | 4.310 | 4.010 | 4.280 | 4.280 | 118,100 |
| 2022-09-30 | 4.050 | 4.050 | 4.030 | 4.030 | 4.030 | 3,700 |
| 2022-09-29 | 4.180 | 4.190 | 3.950 | 4.020 | 4.020 | 5,900 |
| 2022-09-28 | 4.060 | 4.160 | 4.000 | 4.140 | 4.140 | 6,600 |
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.