EcoSynthetix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.700 | 2.700 | 2.650 | 2.700 | 2.700 | 1,300 |
| 2026-07-22 | 2.690 | 2.840 | 2.690 | 2.710 | 2.710 | 15,100 |
| 2026-07-21 | 2.850 | 2.900 | 2.650 | 2.650 | 2.650 | 1,700 |
| 2026-07-20 | 2.670 | 2.880 | 2.650 | 2.700 | 2.700 | 11,100 |
| 2026-07-17 | 2.760 | 2.760 | 2.640 | 2.640 | 2.640 | 500 |
| 2026-07-16 | 2.810 | 2.810 | 2.730 | 2.770 | 2.770 | 14,300 |
| 2026-07-15 | 2.930 | 2.940 | 2.800 | 2.810 | 2.810 | 58,600 |
| 2026-07-14 | 3.000 | 3.030 | 2.910 | 2.940 | 2.940 | 35,900 |
| 2026-07-13 | 2.950 | 3.040 | 2.950 | 2.980 | 2.980 | 23,300 |
| 2026-07-10 | 3.000 | 3.020 | 2.990 | 3.000 | 3.000 | 16,600 |
| 2026-07-09 | 3.000 | 3.030 | 3.000 | 3.000 | 3.000 | 7,500 |
| 2026-07-08 | 3.100 | 3.100 | 2.900 | 3.000 | 3.000 | 155,200 |
| 2026-07-07 | 2.950 | 3.090 | 2.910 | 3.090 | 3.090 | 10,100 |
| 2026-07-06 | 3.010 | 3.010 | 2.960 | 2.970 | 2.970 | 3,700 |
| 2026-07-03 | 2.960 | 3.010 | 2.940 | 3.000 | 3.000 | 5,000 |
| 2026-07-02 | 3.110 | 3.110 | 3.040 | 3.040 | 3.040 | 1,200 |
| 2026-06-30 | 3.050 | 3.150 | 2.990 | 3.090 | 3.090 | 9,600 |
| 2026-06-29 | 3.130 | 3.350 | 3.010 | 3.350 | 3.350 | 2,800 |
| 2026-06-26 | 3.100 | 3.170 | 3.100 | 3.100 | 3.100 | 7,500 |
| 2026-06-25 | 3.080 | 3.150 | 3.040 | 3.080 | 3.080 | 8,500 |
| 2026-06-24 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 200 |
| 2026-06-23 | 3.160 | 3.200 | 3.160 | 3.180 | 3.180 | 2,500 |
| 2026-06-22 | 3.060 | 3.250 | 3.060 | 3.180 | 3.180 | 279,500 |
| 2026-06-19 | 3.060 | 3.090 | 3.060 | 3.090 | 3.090 | 2,100 |
| 2026-06-18 | 3.140 | 3.190 | 3.100 | 3.190 | 3.190 | 900 |
| 2026-06-17 | 3.190 | 3.260 | 3.110 | 3.160 | 3.160 | 4,800 |
| 2026-06-16 | 3.090 | 3.200 | 3.020 | 3.190 | 3.190 | 267,300 |
| 2026-06-15 | 3.110 | 3.150 | 3.090 | 3.090 | 3.090 | 4,100 |
| 2026-06-12 | 3.250 | 3.250 | 3.010 | 3.050 | 3.050 | 1,100 |
| 2026-06-11 | 3.070 | 3.120 | 3.070 | 3.120 | 3.120 | 20,300 |
| 2026-06-10 | 3.210 | 3.240 | 3.050 | 3.050 | 3.050 | 15,800 |
| 2026-06-09 | 3.250 | 3.250 | 3.230 | 3.250 | 3.250 | 11,000 |
| 2026-06-08 | 3.160 | 3.160 | 3.150 | 3.160 | 3.160 | 500 |
| 2026-06-05 | 3.170 | 3.220 | 3.170 | 3.220 | 3.220 | 400 |
| 2026-06-04 | 3.220 | 3.280 | 3.190 | 3.190 | 3.190 | 18,000 |
| 2026-06-03 | 3.290 | 3.310 | 3.200 | 3.210 | 3.210 | 3,700 |
| 2026-06-02 | 3.320 | 3.320 | 3.270 | 3.270 | 3.270 | 2,600 |
| 2026-06-01 | 3.350 | 3.350 | 3.270 | 3.340 | 3.340 | 4,500 |
| 2026-05-29 | 3.350 | 3.430 | 3.350 | 3.350 | 3.350 | 4,500 |
| 2026-05-28 | 3.350 | 3.370 | 3.350 | 3.370 | 3.370 | 500 |
| 2026-05-27 | 3.580 | 3.580 | 3.100 | 3.330 | 3.330 | 52,100 |
| 2026-05-26 | 3.590 | 3.640 | 3.430 | 3.550 | 3.550 | 19,800 |
| 2026-05-25 | 3.390 | 3.580 | 3.390 | 3.500 | 3.500 | 23,400 |
| 2026-05-22 | 3.310 | 3.330 | 3.300 | 3.330 | 3.330 | 600 |
| 2026-05-21 | 3.310 | 3.360 | 3.300 | 3.330 | 3.330 | 800 |
| 2026-05-20 | 3.060 | 3.380 | 3.060 | 3.290 | 3.290 | 42,800 |
| 2026-05-19 | 3.140 | 3.250 | 3.140 | 3.250 | 3.250 | 200 |
| 2026-05-15 | 3.210 | 3.230 | 3.210 | 3.230 | 3.230 | 3,500 |
| 2026-05-14 | 3.180 | 3.230 | 3.180 | 3.210 | 3.210 | 4,900 |
| 2026-05-13 | 3.090 | 3.280 | 3.090 | 3.140 | 3.140 | 42,400 |
| 2026-05-12 | 3.070 | 3.110 | 3.070 | 3.100 | 3.100 | 1,100 |
| 2026-05-11 | 3.140 | 3.260 | 3.140 | 3.140 | 3.140 | 3,300 |
| 2026-05-08 | 3.250 | 3.250 | 3.110 | 3.130 | 3.130 | 8,700 |
| 2026-05-07 | 3.060 | 3.240 | 3.050 | 3.150 | 3.150 | 7,100 |
| 2026-05-06 | 3.150 | 3.210 | 3.140 | 3.190 | 3.190 | 7,700 |
| 2026-05-05 | 3.190 | 3.320 | 3.190 | 3.260 | 3.260 | 2,600 |
| 2026-05-04 | 3.390 | 3.390 | 3.150 | 3.220 | 3.220 | 5,700 |
| 2026-05-01 | 3.160 | 3.240 | 3.160 | 3.210 | 3.210 | 4,000 |
| 2026-04-30 | 3.160 | 3.280 | 3.160 | 3.250 | 3.250 | 2,200 |
| 2026-04-29 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 100 |
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.