EcoSynthetix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 4.600 | 4.600 | 4.390 | 4.510 | 4.510 | 135,700 |
| 2022-06-29 | 4.790 | 4.790 | 4.720 | 4.720 | 4.720 | 1,700 |
| 2022-06-28 | 4.960 | 4.960 | 4.770 | 4.770 | 4.770 | 11,000 |
| 2022-06-27 | 5.010 | 5.130 | 4.960 | 4.960 | 4.960 | 4,700 |
| 2022-06-24 | 5.000 | 5.040 | 4.800 | 4.960 | 4.960 | 13,000 |
| 2022-06-23 | 4.610 | 5.120 | 4.610 | 4.970 | 4.970 | 53,800 |
| 2022-06-22 | 4.600 | 4.600 | 4.440 | 4.540 | 4.540 | 31,600 |
| 2022-06-21 | 4.780 | 4.810 | 4.660 | 4.720 | 4.720 | 14,400 |
| 2022-06-20 | 4.710 | 4.800 | 4.500 | 4.730 | 4.730 | 11,700 |
| 2022-06-17 | 4.890 | 4.950 | 4.760 | 4.760 | 4.760 | 6,000 |
| 2022-06-16 | 5.050 | 5.080 | 4.840 | 4.970 | 4.970 | 21,200 |
| 2022-06-15 | 5.100 | 5.150 | 4.950 | 5.130 | 5.130 | 22,200 |
| 2022-06-14 | 5.150 | 5.230 | 5.000 | 5.060 | 5.060 | 19,600 |
| 2022-06-13 | 5.290 | 5.300 | 5.040 | 5.140 | 5.140 | 29,900 |
| 2022-06-10 | 5.690 | 5.690 | 5.300 | 5.370 | 5.370 | 46,300 |
| 2022-06-09 | 5.920 | 5.920 | 5.700 | 5.710 | 5.710 | 3,200 |
| 2022-06-08 | 5.820 | 5.820 | 5.730 | 5.780 | 5.780 | 15,500 |
| 2022-06-07 | 5.570 | 6.380 | 5.520 | 5.810 | 5.810 | 57,900 |
| 2022-06-06 | 5.500 | 5.540 | 5.420 | 5.490 | 5.490 | 16,900 |
| 2022-06-03 | 5.550 | 5.570 | 5.400 | 5.400 | 5.400 | 6,600 |
| 2022-06-02 | 5.660 | 5.660 | 5.610 | 5.610 | 5.610 | 1,500 |
| 2022-06-01 | 5.690 | 5.690 | 5.650 | 5.650 | 5.650 | 400 |
| 2022-05-31 | 5.810 | 6.020 | 5.700 | 5.700 | 5.700 | 122,400 |
| 2022-05-30 | 5.620 | 5.930 | 5.620 | 5.840 | 5.840 | 3,700 |
| 2022-05-27 | 5.600 | 5.700 | 5.550 | 5.600 | 5.600 | 525,600 |
| 2022-05-26 | 5.880 | 5.880 | 5.500 | 5.500 | 5.500 | 29,700 |
| 2022-05-25 | 5.420 | 5.770 | 5.370 | 5.730 | 5.730 | 39,900 |
| 2022-05-24 | 5.250 | 5.530 | 5.250 | 5.420 | 5.420 | 126,100 |
| 2022-05-20 | 5.250 | 5.400 | 5.150 | 5.250 | 5.250 | 70,700 |
| 2022-05-19 | 5.220 | 5.310 | 5.210 | 5.210 | 5.210 | 18,300 |
| 2022-05-18 | 5.430 | 5.430 | 5.220 | 5.220 | 5.220 | 27,800 |
| 2022-05-17 | 5.340 | 5.530 | 5.340 | 5.440 | 5.440 | 10,600 |
| 2022-05-16 | 5.340 | 5.460 | 5.180 | 5.280 | 5.280 | 23,900 |
| 2022-05-13 | 5.170 | 5.470 | 5.170 | 5.340 | 5.340 | 8,800 |
| 2022-05-12 | 5.370 | 5.370 | 5.040 | 5.040 | 5.040 | 33,800 |
| 2022-05-11 | 5.300 | 5.320 | 5.070 | 5.250 | 5.250 | 53,100 |
| 2022-05-10 | 5.640 | 5.640 | 5.220 | 5.270 | 5.270 | 21,700 |
| 2022-05-09 | 5.760 | 5.760 | 5.330 | 5.390 | 5.390 | 117,100 |
| 2022-05-06 | 5.760 | 5.950 | 5.660 | 5.660 | 5.660 | 26,000 |
| 2022-05-05 | 6.070 | 6.070 | 5.650 | 5.860 | 5.860 | 65,700 |
| 2022-05-04 | 6.050 | 6.200 | 5.840 | 6.140 | 6.140 | 30,600 |
| 2022-05-03 | 6.270 | 6.270 | 6.050 | 6.050 | 6.050 | 20,600 |
| 2022-05-02 | 6.200 | 6.300 | 6.010 | 6.270 | 6.270 | 46,800 |
| 2022-04-29 | 6.410 | 6.410 | 6.210 | 6.220 | 6.220 | 4,600 |
| 2022-04-28 | 6.280 | 6.500 | 6.240 | 6.320 | 6.320 | 15,700 |
| 2022-04-27 | 6.450 | 6.550 | 6.240 | 6.250 | 6.250 | 17,900 |
| 2022-04-26 | 6.300 | 6.560 | 6.280 | 6.360 | 6.360 | 37,800 |
| 2022-04-25 | 6.380 | 6.430 | 6.280 | 6.430 | 6.430 | 25,500 |
| 2022-04-22 | 6.430 | 6.470 | 6.290 | 6.430 | 6.430 | 16,800 |
| 2022-04-21 | 6.610 | 6.620 | 6.290 | 6.400 | 6.400 | 28,500 |
| 2022-04-20 | 6.730 | 6.730 | 6.440 | 6.590 | 6.590 | 46,700 |
| 2022-04-19 | 6.380 | 6.740 | 6.380 | 6.700 | 6.700 | 13,900 |
| 2022-04-18 | 6.550 | 6.560 | 6.370 | 6.400 | 6.400 | 16,700 |
| 2022-04-14 | 6.580 | 6.640 | 6.480 | 6.580 | 6.580 | 27,600 |
| 2022-04-13 | 6.810 | 6.990 | 6.560 | 6.580 | 6.580 | 63,200 |
| 2022-04-12 | 6.740 | 6.890 | 6.600 | 6.890 | 6.890 | 46,600 |
| 2022-04-11 | 6.950 | 6.970 | 6.510 | 6.710 | 6.710 | 87,600 |
| 2022-04-08 | 6.770 | 7.200 | 6.770 | 6.950 | 6.950 | 135,900 |
| 2022-04-07 | 6.700 | 6.800 | 6.420 | 6.750 | 6.750 | 211,900 |
| 2022-04-06 | 6.700 | 6.700 | 6.290 | 6.690 | 6.690 | 28,000 |
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.