EcoSynthetix Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	4.270	4.300	4.250	4.300	4.300	18,100
2025-11-03	4.370	4.370	4.210	4.250	4.250	7,600
2025-10-31	4.340	4.370	4.190	4.370	4.370	2,600
2025-10-30	4.240	4.360	4.240	4.340	4.340	17,900
2025-10-29	4.300	4.320	4.210	4.220	4.220	7,900
2025-10-28	4.340	4.340	4.340	4.340	4.340	0
2025-10-27	4.480	4.480	4.260	4.340	4.340	7,400
2025-10-24	4.520	4.610	4.500	4.510	4.510	46,500
2025-10-23	4.340	4.670	4.340	4.530	4.530	45,400
2025-10-22	4.280	4.350	4.280	4.340	4.340	29,700
2025-10-21	4.290	4.300	4.270	4.280	4.280	5,500
2025-10-20	4.320	4.370	4.300	4.320	4.320	16,500
2025-10-17	4.380	4.380	4.250	4.300	4.300	3,300
2025-10-16	4.380	4.390	4.320	4.380	4.380	4,900
2025-10-15	4.290	4.400	4.280	4.350	4.350	113,500
2025-10-14	4.260	4.300	4.240	4.290	4.290	32,800
2025-10-10	4.180	4.230	4.150	4.230	4.230	178,400
2025-10-09	4.250	4.250	4.120	4.200	4.200	144,600
2025-10-08	4.150	4.310	4.140	4.250	4.250	57,900
2025-10-07	4.300	4.300	4.170	4.170	4.170	12,800
2025-10-06	4.300	4.430	4.300	4.330	4.330	24,800
2025-10-03	4.200	4.230	4.160	4.230	4.230	1,900
2025-10-02	4.100	4.200	4.100	4.200	4.200	22,500
2025-10-01	4.290	4.300	4.160	4.160	4.160	2,200
2025-09-30	4.250	4.300	4.200	4.300	4.300	21,600
2025-09-29	4.160	4.250	4.160	4.250	4.250	18,500
2025-09-26	4.230	4.230	4.150	4.150	4.150	33,900
2025-09-25	4.120	4.240	4.120	4.240	4.240	59,600
2025-09-24	4.150	4.190	4.120	4.120	4.120	5,200
2025-09-23	4.200	4.260	4.140	4.140	4.140	9,300
2025-09-22	4.300	4.340	4.230	4.230	4.230	22,600
2025-09-19	4.270	4.320	4.270	4.300	4.300	5,700
2025-09-18	4.220	4.270	4.190	4.270	4.270	11,000
2025-09-17	4.300	4.300	4.210	4.210	4.210	11,600
2025-09-16	4.250	4.400	4.250	4.320	4.320	120,200
2025-09-15	4.280	4.320	4.230	4.230	4.230	28,400
2025-09-12	4.250	4.300	4.220	4.260	4.260	22,100
2025-09-11	4.250	4.280	4.220	4.260	4.260	8,300
2025-09-10	4.260	4.270	4.180	4.240	4.240	4,900
2025-09-09	4.300	4.360	4.210	4.250	4.250	11,600
2025-09-08	4.310	4.410	4.300	4.300	4.300	22,500
2025-09-05	4.320	4.400	4.280	4.300	4.300	26,100
2025-09-04	4.360	4.450	4.350	4.400	4.400	38,200
2025-09-03	4.160	4.400	4.160	4.300	4.300	698,100
2025-09-02	4.280	4.280	4.050	4.180	4.180	9,700
2025-08-29	4.240	4.280	4.150	4.280	4.280	38,800
2025-08-28	4.180	4.300	4.180	4.230	4.230	11,400
2025-08-27	4.320	4.360	4.140	4.160	4.160	39,600
2025-08-26	4.500	4.500	4.230	4.320	4.320	32,000
2025-08-25	4.260	4.260	4.100	4.150	4.150	43,000
2025-08-22	4.050	4.190	4.050	4.190	4.190	54,600
2025-08-21	3.980	4.060	3.960	4.060	4.060	275,300
2025-08-20	4.070	4.070	4.000	4.000	4.000	4,300
2025-08-19	4.050	4.100	3.990	4.060	4.060	20,400
2025-08-18	4.110	4.160	3.870	4.040	4.040	14,200
2025-08-15	4.090	4.090	4.090	4.090	4.090	0
2025-08-14	4.130	4.130	4.030	4.090	4.090	18,100
2025-08-13	4.260	4.260	4.090	4.140	4.140	20,300
2025-08-12	4.310	4.310	4.250	4.250	4.250	2,600
2025-08-11	4.300	4.410	4.030	4.330	4.330	3,900

← NewerPage 5 of 21 · 1,255 trading daysOlder →

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.