EcoSynthetix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.950 | 4.020 | 3.900 | 3.950 | 3.950 | 5,400 |
| 2026-01-29 | 4.170 | 4.180 | 3.950 | 3.950 | 3.950 | 29,300 |
| 2026-01-28 | 3.960 | 3.970 | 3.860 | 3.950 | 3.950 | 3,700 |
| 2026-01-27 | 3.820 | 3.970 | 3.790 | 3.950 | 3.950 | 8,600 |
| 2026-01-26 | 3.880 | 3.880 | 3.720 | 3.760 | 3.760 | 22,900 |
| 2026-01-23 | 3.930 | 4.040 | 3.830 | 3.870 | 3.870 | 10,900 |
| 2026-01-22 | 3.990 | 4.120 | 3.830 | 3.920 | 3.920 | 7,100 |
| 2026-01-21 | 4.000 | 4.040 | 3.950 | 3.950 | 3.950 | 4,800 |
| 2026-01-20 | 4.180 | 4.240 | 4.000 | 4.000 | 4.000 | 22,200 |
| 2026-01-19 | 4.400 | 4.400 | 4.260 | 4.300 | 4.300 | 4,700 |
| 2026-01-16 | 4.460 | 4.460 | 4.300 | 4.420 | 4.420 | 4,400 |
| 2026-01-15 | 4.340 | 4.440 | 4.330 | 4.440 | 4.440 | 3,000 |
| 2026-01-14 | 4.330 | 4.470 | 4.320 | 4.470 | 4.470 | 2,600 |
| 2026-01-13 | 4.310 | 4.440 | 4.180 | 4.350 | 4.350 | 8,400 |
| 2026-01-12 | 4.270 | 4.310 | 4.170 | 4.310 | 4.310 | 3,000 |
| 2026-01-09 | 4.260 | 4.450 | 4.150 | 4.450 | 4.450 | 10,200 |
| 2026-01-08 | 4.230 | 4.240 | 4.230 | 4.230 | 4.230 | 1,200 |
| 2026-01-07 | 4.100 | 4.260 | 4.000 | 4.260 | 4.260 | 415,800 |
| 2026-01-06 | 4.010 | 4.100 | 4.000 | 4.100 | 4.100 | 5,100 |
| 2026-01-05 | 4.180 | 4.180 | 4.040 | 4.040 | 4.040 | 1,300 |
| 2026-01-02 | 4.020 | 4.200 | 4.010 | 4.200 | 4.200 | 1,300 |
| 2025-12-31 | 3.940 | 4.100 | 3.940 | 4.000 | 4.000 | 2,600 |
| 2025-12-30 | 3.990 | 4.010 | 3.990 | 4.000 | 4.000 | 5,400 |
| 2025-12-29 | 3.990 | 4.030 | 3.990 | 4.010 | 4.010 | 4,400 |
| 2025-12-24 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-12-23 | 3.980 | 4.100 | 3.980 | 3.990 | 3.990 | 11,400 |
| 2025-12-22 | 3.930 | 4.020 | 3.930 | 3.980 | 3.980 | 9,800 |
| 2025-12-19 | 3.850 | 4.040 | 3.810 | 3.810 | 3.810 | 4,500 |
| 2025-12-18 | 3.980 | 4.040 | 3.900 | 4.000 | 4.000 | 7,900 |
| 2025-12-17 | 3.870 | 3.970 | 3.830 | 3.950 | 3.950 | 2,900 |
| 2025-12-16 | 3.910 | 3.980 | 3.610 | 3.840 | 3.840 | 45,200 |
| 2025-12-15 | 3.950 | 4.100 | 3.830 | 3.830 | 3.830 | 13,700 |
| 2025-12-12 | 4.090 | 4.090 | 4.050 | 4.050 | 4.050 | 9,300 |
| 2025-12-11 | 4.100 | 4.120 | 3.980 | 4.080 | 4.080 | 11,500 |
| 2025-12-10 | 4.120 | 4.130 | 4.100 | 4.100 | 4.100 | 1,700 |
| 2025-12-09 | 4.140 | 4.150 | 4.080 | 4.110 | 4.110 | 44,600 |
| 2025-12-08 | 4.150 | 4.150 | 4.000 | 4.140 | 4.140 | 2,400 |
| 2025-12-05 | 4.190 | 4.220 | 4.020 | 4.100 | 4.100 | 61,300 |
| 2025-12-04 | 4.140 | 4.180 | 4.140 | 4.180 | 4.180 | 700 |
| 2025-12-03 | 4.120 | 4.210 | 4.100 | 4.100 | 4.100 | 12,600 |
| 2025-12-02 | 4.160 | 4.250 | 4.100 | 4.250 | 4.250 | 8,300 |
| 2025-12-01 | 4.260 | 4.260 | 4.190 | 4.190 | 4.190 | 8,100 |
| 2025-11-28 | 4.380 | 4.410 | 4.300 | 4.360 | 4.360 | 9,200 |
| 2025-11-27 | 4.120 | 4.380 | 4.120 | 4.380 | 4.380 | 3,900 |
| 2025-11-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-11-25 | 4.250 | 4.280 | 4.200 | 4.200 | 4.200 | 19,000 |
| 2025-11-24 | 4.220 | 4.330 | 4.150 | 4.270 | 4.270 | 40,800 |
| 2025-11-21 | 4.250 | 4.280 | 4.200 | 4.220 | 4.220 | 21,000 |
| 2025-11-20 | 4.230 | 4.290 | 4.170 | 4.250 | 4.250 | 29,600 |
| 2025-11-19 | 4.230 | 4.260 | 4.220 | 4.220 | 4.220 | 1,700 |
| 2025-11-18 | 4.250 | 4.330 | 4.190 | 4.220 | 4.220 | 12,900 |
| 2025-11-17 | 4.260 | 4.350 | 4.170 | 4.220 | 4.220 | 41,200 |
| 2025-11-14 | 4.400 | 4.400 | 4.100 | 4.280 | 4.280 | 8,600 |
| 2025-11-13 | 4.660 | 4.660 | 4.250 | 4.420 | 4.420 | 8,700 |
| 2025-11-12 | 4.790 | 4.860 | 4.630 | 4.630 | 4.630 | 6,300 |
| 2025-11-11 | 4.900 | 5.000 | 4.790 | 4.800 | 4.800 | 33,500 |
| 2025-11-10 | 4.690 | 5.020 | 4.690 | 4.880 | 4.880 | 56,100 |
| 2025-11-07 | 4.360 | 4.700 | 4.360 | 4.700 | 4.700 | 117,800 |
| 2025-11-06 | 4.290 | 4.470 | 4.200 | 4.370 | 4.370 | 17,900 |
| 2025-11-05 | 4.300 | 4.350 | 4.220 | 4.330 | 4.330 | 15,200 |
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.