EcoSynthetix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	4.060	4.160	4.000	4.140	4.140	6,600
2022-09-27	3.900	4.070	3.900	4.060	4.060	178,300
2022-09-26	3.850	3.990	3.850	3.970	3.970	21,300
2022-09-23	4.100	4.100	3.850	3.880	3.880	22,600
2022-09-22	4.260	4.440	4.130	4.130	4.130	10,200
2022-09-21	4.110	4.310	4.110	4.270	4.270	28,800
2022-09-20	4.030	4.150	4.030	4.060	4.060	5,300
2022-09-19	3.960	3.960	3.890	3.960	3.960	29,600
2022-09-16	4.120	4.120	3.960	3.960	3.960	29,700
2022-09-15	4.170	4.260	4.120	4.170	4.170	3,200
2022-09-14	4.250	4.270	4.040	4.150	4.150	24,200
2022-09-13	4.280	4.400	4.020	4.270	4.270	90,600
2022-09-12	4.250	4.450	4.210	4.450	4.450	16,400
2022-09-09	4.280	4.400	4.220	4.220	4.220	17,300
2022-09-08	4.160	4.340	4.160	4.270	4.270	7,300
2022-09-07	4.000	4.250	4.000	4.160	4.160	35,500
2022-09-06	4.170	4.170	4.000	4.030	4.030	38,600
2022-09-02	4.180	4.240	4.160	4.240	4.240	37,800
2022-09-01	4.250	4.250	4.070	4.100	4.100	96,800
2022-08-31	4.180	4.270	4.180	4.240	4.240	20,400
2022-08-30	4.170	4.280	4.100	4.280	4.280	20,600
2022-08-29	4.310	4.330	4.060	4.160	4.160	61,300
2022-08-26	4.350	4.350	4.350	4.350	4.350	600
2022-08-25	4.310	4.440	4.310	4.350	4.350	5,400
2022-08-24	4.310	4.350	4.300	4.300	4.300	16,000
2022-08-23	4.340	4.500	4.340	4.350	4.350	17,900
2022-08-22	4.440	4.500	4.320	4.320	4.320	24,200
2022-08-19	4.540	4.540	4.480	4.480	4.480	400
2022-08-18	4.630	4.630	4.540	4.560	4.560	1,300
2022-08-17	4.730	4.730	4.600	4.600	4.600	13,300
2022-08-16	4.700	4.780	4.650	4.680	4.680	86,400
2022-08-15	4.790	4.790	4.560	4.700	4.700	24,500
2022-08-12	4.850	4.900	4.520	4.800	4.800	125,100
2022-08-11	4.860	4.900	4.710	4.900	4.900	13,200
2022-08-10	4.960	5.040	4.720	4.740	4.740	19,200
2022-08-09	4.870	5.250	4.750	4.900	4.900	73,300
2022-08-08	4.540	4.950	4.500	4.950	4.950	234,300
2022-08-05	4.550	4.710	4.250	4.600	4.600	152,700
2022-08-04	4.290	4.680	4.290	4.590	4.590	52,300
2022-08-03	4.000	4.270	4.000	4.250	4.250	184,700
2022-08-02	4.000	4.000	3.950	3.990	3.990	2,900
2022-07-29	3.980	4.100	3.970	3.990	3.990	218,900
2022-07-28	4.000	4.000	3.950	3.970	3.970	4,700
2022-07-27	3.920	4.110	3.750	4.000	4.000	23,600
2022-07-26	3.950	3.980	3.900	3.900	3.900	22,600
2022-07-25	3.980	4.000	3.950	3.950	3.950	11,100
2022-07-22	4.050	4.080	3.970	3.970	3.970	34,500
2022-07-21	4.090	4.110	4.010	4.030	4.030	17,300
2022-07-20	4.220	4.220	4.100	4.100	4.100	19,400
2022-07-19	4.200	4.270	4.140	4.170	4.170	20,400
2022-07-18	4.300	4.330	4.010	4.050	4.050	34,400
2022-07-15	4.210	4.450	4.190	4.250	4.250	18,500
2022-07-14	4.240	4.250	4.160	4.160	4.160	11,400
2022-07-13	4.300	4.320	4.100	4.210	4.210	19,600
2022-07-12	4.620	4.620	4.300	4.300	4.300	2,700
2022-07-11	4.770	4.770	4.350	4.350	4.350	6,600
2022-07-08	4.570	4.570	4.320	4.430	4.430	10,400
2022-07-07	4.470	4.710	4.470	4.580	4.580	6,900
2022-07-06	4.400	4.500	4.240	4.410	4.410	33,400
2022-07-05	4.530	4.530	4.380	4.410	4.410	5,100

← NewerPage 18 of 22 · 1,261 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.