EcoSynthetix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.160 | 3.190 | 3.150 | 3.190 | 3.190 | 3,900 |
| 2026-04-27 | 3.160 | 3.270 | 3.160 | 3.230 | 3.230 | 2,300 |
| 2026-04-24 | 3.150 | 3.280 | 3.150 | 3.240 | 3.240 | 7,200 |
| 2026-04-23 | 3.310 | 3.340 | 3.170 | 3.320 | 3.320 | 4,300 |
| 2026-04-22 | 3.360 | 3.370 | 3.200 | 3.310 | 3.310 | 16,600 |
| 2026-04-21 | 3.310 | 3.360 | 3.310 | 3.360 | 3.360 | 1,800 |
| 2026-04-20 | 3.340 | 3.450 | 3.340 | 3.350 | 3.350 | 10,200 |
| 2026-04-17 | 3.270 | 3.360 | 3.200 | 3.320 | 3.320 | 22,700 |
| 2026-04-16 | 3.170 | 3.370 | 3.170 | 3.280 | 3.280 | 5,200 |
| 2026-04-15 | 3.330 | 3.370 | 3.270 | 3.330 | 3.330 | 7,600 |
| 2026-04-14 | 3.280 | 3.320 | 3.220 | 3.310 | 3.310 | 6,100 |
| 2026-04-13 | 3.400 | 3.410 | 3.250 | 3.340 | 3.340 | 7,900 |
| 2026-04-10 | 3.220 | 3.400 | 3.220 | 3.370 | 3.370 | 32,400 |
| 2026-04-09 | 3.260 | 3.350 | 3.230 | 3.350 | 3.350 | 500 |
| 2026-04-08 | 3.420 | 3.430 | 3.180 | 3.320 | 3.320 | 10,500 |
| 2026-04-07 | 3.340 | 3.400 | 3.290 | 3.390 | 3.390 | 7,900 |
| 2026-04-06 | 3.390 | 3.420 | 3.290 | 3.420 | 3.420 | 4,400 |
| 2026-04-02 | 3.290 | 3.460 | 3.290 | 3.400 | 3.400 | 9,500 |
| 2026-04-01 | 3.480 | 3.480 | 3.250 | 3.250 | 3.250 | 36,800 |
| 2026-03-31 | 3.300 | 3.430 | 3.210 | 3.210 | 3.210 | 33,100 |
| 2026-03-30 | 3.130 | 3.260 | 3.100 | 3.260 | 3.260 | 278,200 |
| 2026-03-27 | 3.440 | 3.620 | 3.230 | 3.230 | 3.230 | 55,400 |
| 2026-03-26 | 3.300 | 3.300 | 3.140 | 3.210 | 3.210 | 150,500 |
| 2026-03-25 | 3.060 | 3.310 | 3.000 | 3.310 | 3.310 | 85,000 |
| 2026-03-24 | 3.060 | 3.170 | 3.060 | 3.170 | 3.170 | 104,300 |
| 2026-03-23 | 3.090 | 3.240 | 3.090 | 3.170 | 3.170 | 134,400 |
| 2026-03-20 | 3.070 | 3.130 | 3.070 | 3.100 | 3.100 | 6,200 |
| 2026-03-19 | 3.220 | 3.220 | 3.000 | 3.120 | 3.120 | 16,600 |
| 2026-03-18 | 3.330 | 3.340 | 3.240 | 3.240 | 3.240 | 20,800 |
| 2026-03-17 | 3.400 | 3.420 | 3.350 | 3.380 | 3.380 | 10,900 |
| 2026-03-16 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 200 |
| 2026-03-13 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-03-12 | 3.400 | 3.530 | 3.400 | 3.530 | 3.530 | 500 |
| 2026-03-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2026-03-10 | 3.560 | 3.610 | 3.340 | 3.390 | 3.390 | 21,400 |
| 2026-03-09 | 3.470 | 3.520 | 3.410 | 3.520 | 3.520 | 10,700 |
| 2026-03-06 | 3.600 | 3.620 | 3.400 | 3.610 | 3.610 | 37,900 |
| 2026-03-05 | 3.550 | 3.750 | 3.550 | 3.620 | 3.620 | 2,000 |
| 2026-03-04 | 3.470 | 3.660 | 3.450 | 3.510 | 3.510 | 333,800 |
| 2026-03-03 | 3.710 | 3.720 | 3.400 | 3.470 | 3.470 | 227,100 |
| 2026-03-02 | 3.970 | 3.970 | 3.740 | 3.750 | 3.750 | 1,200 |
| 2026-02-27 | 3.750 | 3.860 | 3.750 | 3.800 | 3.800 | 2,600 |
| 2026-02-26 | 3.760 | 3.780 | 3.740 | 3.770 | 3.770 | 700 |
| 2026-02-25 | 3.740 | 3.780 | 3.720 | 3.780 | 3.780 | 3,500 |
| 2026-02-24 | 3.790 | 3.790 | 3.680 | 3.740 | 3.740 | 51,500 |
| 2026-02-23 | 4.090 | 4.090 | 3.750 | 3.800 | 3.800 | 10,800 |
| 2026-02-20 | 3.920 | 4.010 | 3.850 | 4.010 | 4.010 | 5,500 |
| 2026-02-19 | 3.950 | 3.980 | 3.800 | 3.980 | 3.980 | 6,600 |
| 2026-02-18 | 4.090 | 4.090 | 3.930 | 3.950 | 3.950 | 3,400 |
| 2026-02-17 | 4.080 | 4.080 | 3.960 | 4.020 | 4.020 | 1,600 |
| 2026-02-13 | 3.910 | 4.200 | 3.910 | 4.200 | 4.200 | 30,300 |
| 2026-02-12 | 3.820 | 3.900 | 3.820 | 3.890 | 3.890 | 9,700 |
| 2026-02-11 | 3.770 | 3.820 | 3.770 | 3.820 | 3.820 | 700 |
| 2026-02-10 | 3.790 | 3.950 | 3.790 | 3.820 | 3.820 | 1,600 |
| 2026-02-09 | 3.870 | 3.900 | 3.790 | 3.820 | 3.820 | 2,800 |
| 2026-02-06 | 3.720 | 3.890 | 3.710 | 3.870 | 3.870 | 3,300 |
| 2026-02-05 | 3.820 | 3.860 | 3.750 | 3.750 | 3.750 | 5,200 |
| 2026-02-04 | 3.860 | 3.860 | 3.800 | 3.830 | 3.830 | 14,300 |
| 2026-02-03 | 3.850 | 3.890 | 3.800 | 3.890 | 3.890 | 2,100 |
| 2026-02-02 | 3.940 | 3.940 | 3.860 | 3.860 | 3.860 | 5,300 |
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.