EcoSynthetix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 6.800 | 6.900 | 6.560 | 6.730 | 6.730 | 24,000 |
| 2022-04-04 | 6.440 | 6.700 | 6.430 | 6.700 | 6.700 | 131,700 |
| 2022-04-01 | 6.070 | 6.300 | 6.030 | 6.300 | 6.300 | 184,300 |
| 2022-03-31 | 5.920 | 6.080 | 5.800 | 6.080 | 6.080 | 72,000 |
| 2022-03-30 | 5.790 | 5.970 | 5.700 | 5.900 | 5.900 | 22,600 |
| 2022-03-29 | 5.700 | 5.790 | 5.610 | 5.790 | 5.790 | 22,500 |
| 2022-03-28 | 5.810 | 5.810 | 5.730 | 5.730 | 5.730 | 9,400 |
| 2022-03-25 | 5.840 | 5.840 | 5.700 | 5.780 | 5.780 | 12,700 |
| 2022-03-24 | 5.670 | 5.880 | 5.500 | 5.870 | 5.870 | 213,600 |
| 2022-03-23 | 5.620 | 5.780 | 5.500 | 5.690 | 5.690 | 85,000 |
| 2022-03-22 | 5.800 | 6.010 | 5.650 | 5.650 | 5.650 | 22,100 |
| 2022-03-21 | 5.700 | 5.900 | 5.630 | 5.800 | 5.800 | 25,800 |
| 2022-03-18 | 5.550 | 5.700 | 5.550 | 5.700 | 5.700 | 32,300 |
| 2022-03-17 | 5.470 | 5.580 | 5.350 | 5.540 | 5.540 | 323,300 |
| 2022-03-16 | 5.540 | 5.540 | 5.480 | 5.480 | 5.480 | 2,800 |
| 2022-03-15 | 5.410 | 5.460 | 5.400 | 5.450 | 5.450 | 7,600 |
| 2022-03-14 | 5.400 | 5.430 | 5.350 | 5.400 | 5.400 | 29,600 |
| 2022-03-11 | 5.590 | 5.670 | 5.450 | 5.450 | 5.450 | 11,100 |
| 2022-03-10 | 5.500 | 5.700 | 5.470 | 5.560 | 5.560 | 17,300 |
| 2022-03-09 | 5.500 | 5.570 | 5.300 | 5.520 | 5.520 | 10,000 |
| 2022-03-08 | 5.410 | 5.560 | 5.350 | 5.430 | 5.430 | 24,900 |
| 2022-03-07 | 5.530 | 5.670 | 5.310 | 5.400 | 5.400 | 20,200 |
| 2022-03-04 | 5.620 | 5.690 | 5.520 | 5.520 | 5.520 | 22,100 |
| 2022-03-03 | 5.700 | 5.700 | 5.560 | 5.650 | 5.650 | 59,200 |
| 2022-03-02 | 5.590 | 5.800 | 5.590 | 5.760 | 5.760 | 82,000 |
| 2022-03-01 | 5.710 | 5.710 | 5.490 | 5.560 | 5.560 | 4,100 |
| 2022-02-28 | 5.430 | 5.750 | 5.350 | 5.730 | 5.730 | 246,200 |
| 2022-02-25 | 5.400 | 5.640 | 5.400 | 5.450 | 5.450 | 282,100 |
| 2022-02-24 | 5.530 | 5.550 | 5.290 | 5.390 | 5.390 | 15,600 |
| 2022-02-23 | 5.550 | 5.620 | 5.320 | 5.380 | 5.380 | 5,800 |
| 2022-02-22 | 5.570 | 5.710 | 5.350 | 5.440 | 5.440 | 174,700 |
| 2022-02-18 | 5.450 | 5.570 | 5.450 | 5.570 | 5.570 | 6,100 |
| 2022-02-17 | 5.420 | 5.500 | 5.210 | 5.500 | 5.500 | 12,900 |
| 2022-02-16 | 5.460 | 5.500 | 5.460 | 5.500 | 5.500 | 3,500 |
| 2022-02-15 | 5.500 | 5.520 | 5.440 | 5.510 | 5.510 | 8,400 |
| 2022-02-14 | 5.900 | 5.900 | 5.530 | 5.530 | 5.530 | 5,400 |
| 2022-02-11 | 5.680 | 6.020 | 5.590 | 5.760 | 5.760 | 34,000 |
| 2022-02-10 | 5.280 | 5.660 | 5.280 | 5.550 | 5.550 | 36,400 |
| 2022-02-09 | 5.330 | 5.330 | 5.230 | 5.270 | 5.270 | 31,500 |
| 2022-02-08 | 5.260 | 5.330 | 5.260 | 5.320 | 5.320 | 1,600 |
| 2022-02-07 | 5.220 | 5.270 | 5.190 | 5.240 | 5.240 | 27,500 |
| 2022-02-04 | 5.110 | 5.230 | 5.010 | 5.230 | 5.230 | 76,300 |
| 2022-02-03 | 5.270 | 5.270 | 5.140 | 5.140 | 5.140 | 21,300 |
| 2022-02-02 | 5.070 | 5.300 | 5.010 | 5.300 | 5.300 | 59,100 |
| 2022-02-01 | 5.170 | 5.170 | 5.000 | 5.110 | 5.110 | 33,500 |
| 2022-01-31 | 5.070 | 5.070 | 5.000 | 5.040 | 5.040 | 16,400 |
| 2022-01-28 | 5.050 | 5.100 | 4.990 | 5.090 | 5.090 | 28,400 |
| 2022-01-27 | 5.300 | 5.300 | 5.060 | 5.130 | 5.130 | 25,500 |
| 2022-01-26 | 5.290 | 5.400 | 5.240 | 5.240 | 5.240 | 10,100 |
| 2022-01-25 | 5.110 | 5.140 | 5.020 | 5.110 | 5.110 | 21,700 |
| 2022-01-24 | 5.170 | 5.170 | 4.710 | 5.130 | 5.130 | 46,100 |
| 2022-01-21 | 5.410 | 5.410 | 5.150 | 5.160 | 5.160 | 27,700 |
| 2022-01-20 | 5.560 | 5.600 | 5.350 | 5.380 | 5.380 | 20,600 |
| 2022-01-19 | 5.590 | 5.590 | 5.510 | 5.510 | 5.510 | 5,800 |
| 2022-01-18 | 5.560 | 5.660 | 5.560 | 5.610 | 5.610 | 10,800 |
| 2022-01-17 | 5.620 | 5.650 | 5.600 | 5.600 | 5.600 | 9,200 |
| 2022-01-14 | 5.720 | 5.720 | 5.530 | 5.660 | 5.660 | 57,200 |
| 2022-01-13 | 5.610 | 5.730 | 5.610 | 5.700 | 5.700 | 9,100 |
| 2022-01-12 | 5.790 | 5.800 | 5.630 | 5.630 | 5.630 | 6,800 |
| 2022-01-11 | 5.870 | 5.870 | 5.710 | 5.750 | 5.750 | 3,400 |
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.