EcoSynthetix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 5.630 | 5.900 | 5.600 | 5.900 | 5.900 | 113,200 |
| 2022-01-07 | 5.750 | 5.750 | 5.610 | 5.620 | 5.620 | 17,600 |
| 2022-01-06 | 5.880 | 5.880 | 5.680 | 5.730 | 5.730 | 15,000 |
| 2022-01-05 | 5.740 | 6.010 | 5.740 | 5.860 | 5.860 | 151,900 |
| 2022-01-04 | 5.850 | 5.850 | 5.650 | 5.780 | 5.780 | 28,300 |
| 2021-12-31 | 5.780 | 5.860 | 5.700 | 5.860 | 5.860 | 4,100 |
| 2021-12-30 | 6.100 | 6.120 | 5.840 | 5.840 | 5.840 | 12,200 |
| 2021-12-29 | 5.570 | 6.100 | 5.570 | 6.070 | 6.070 | 67,400 |
| 2021-12-24 | 5.620 | 5.640 | 5.610 | 5.640 | 5.640 | 5,000 |
| 2021-12-23 | 5.660 | 5.660 | 5.560 | 5.610 | 5.610 | 9,000 |
| 2021-12-22 | 5.770 | 5.770 | 5.640 | 5.650 | 5.650 | 7,000 |
| 2021-12-21 | 5.680 | 5.790 | 5.670 | 5.780 | 5.780 | 16,100 |
| 2021-12-20 | 5.750 | 5.770 | 5.670 | 5.690 | 5.690 | 29,100 |
| 2021-12-17 | 5.930 | 5.930 | 5.790 | 5.810 | 5.810 | 16,200 |
| 2021-12-16 | 5.920 | 6.000 | 5.920 | 5.920 | 5.920 | 7,100 |
| 2021-12-15 | 6.090 | 6.090 | 5.840 | 5.870 | 5.870 | 13,200 |
| 2021-12-14 | 6.200 | 6.200 | 5.970 | 6.130 | 6.130 | 47,800 |
| 2021-12-13 | 6.200 | 6.250 | 6.170 | 6.200 | 6.200 | 2,500 |
| 2021-12-10 | 6.220 | 6.270 | 6.150 | 6.150 | 6.150 | 13,000 |
| 2021-12-09 | 6.190 | 6.250 | 6.190 | 6.220 | 6.220 | 7,700 |
| 2021-12-08 | 6.290 | 6.290 | 6.200 | 6.220 | 6.220 | 38,800 |
| 2021-12-07 | 6.190 | 6.280 | 6.190 | 6.280 | 6.280 | 63,800 |
| 2021-12-06 | 6.100 | 6.170 | 6.020 | 6.170 | 6.170 | 11,900 |
| 2021-12-03 | 6.110 | 6.150 | 6.010 | 6.010 | 6.010 | 40,100 |
| 2021-12-02 | 6.130 | 6.150 | 6.000 | 6.150 | 6.150 | 32,700 |
| 2021-12-01 | 6.220 | 6.300 | 6.090 | 6.090 | 6.090 | 21,900 |
| 2021-11-30 | 6.120 | 6.310 | 6.080 | 6.290 | 6.290 | 317,500 |
| 2021-11-29 | 5.660 | 6.170 | 5.660 | 6.140 | 6.140 | 370,500 |
| 2021-11-26 | 5.520 | 5.730 | 5.520 | 5.730 | 5.730 | 1,643,700 |
| 2021-11-25 | 5.700 | 5.750 | 5.570 | 5.670 | 5.670 | 17,200 |
| 2021-11-24 | 5.430 | 5.730 | 5.270 | 5.720 | 5.720 | 305,000 |
| 2021-11-23 | 5.580 | 5.580 | 5.400 | 5.430 | 5.430 | 30,300 |
| 2021-11-22 | 5.730 | 5.730 | 5.510 | 5.510 | 5.510 | 51,100 |
| 2021-11-19 | 5.490 | 5.490 | 5.330 | 5.380 | 5.380 | 25,300 |
| 2021-11-18 | 5.510 | 5.510 | 5.250 | 5.490 | 5.490 | 27,600 |
| 2021-11-17 | 5.510 | 5.650 | 5.510 | 5.510 | 5.510 | 59,600 |
| 2021-11-16 | 5.470 | 5.550 | 5.470 | 5.520 | 5.520 | 82,900 |
| 2021-11-15 | 5.470 | 5.570 | 5.470 | 5.510 | 5.510 | 8,200 |
| 2021-11-12 | 5.500 | 5.500 | 5.450 | 5.470 | 5.470 | 7,400 |
| 2021-11-11 | 5.520 | 5.560 | 5.500 | 5.520 | 5.520 | 17,700 |
| 2021-11-10 | 5.500 | 5.610 | 5.450 | 5.500 | 5.500 | 53,500 |
| 2021-11-09 | 5.420 | 5.550 | 5.420 | 5.500 | 5.500 | 4,700 |
| 2021-11-08 | 5.600 | 5.600 | 5.380 | 5.400 | 5.400 | 10,800 |
| 2021-11-05 | 5.550 | 5.610 | 5.550 | 5.610 | 5.610 | 4,900 |
| 2021-11-04 | 5.670 | 5.670 | 5.500 | 5.520 | 5.520 | 35,400 |
| 2021-11-03 | 5.850 | 6.000 | 5.670 | 5.670 | 5.670 | 45,700 |
| 2021-11-02 | 5.690 | 5.870 | 5.690 | 5.850 | 5.850 | 29,700 |
| 2021-11-01 | 5.390 | 5.670 | 5.390 | 5.640 | 5.640 | 72,700 |
| 2021-10-29 | 5.390 | 5.390 | 5.310 | 5.310 | 5.310 | 22,200 |
| 2021-10-28 | 5.540 | 5.540 | 5.200 | 5.410 | 5.410 | 41,200 |
| 2021-10-27 | 5.620 | 5.640 | 5.350 | 5.460 | 5.460 | 16,200 |
| 2021-10-26 | 5.620 | 5.690 | 5.590 | 5.670 | 5.670 | 44,100 |
| 2021-10-25 | 5.880 | 5.880 | 5.580 | 5.690 | 5.690 | 22,300 |
| 2021-10-22 | 5.680 | 5.800 | 5.670 | 5.800 | 5.800 | 12,000 |
| 2021-10-21 | 5.630 | 5.680 | 5.510 | 5.670 | 5.670 | 49,700 |
← NewerPage 21 of 21 · 1,255 trading days
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.