EcoSynthetix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.000 | 4.010 | 3.950 | 3.950 | 3.950 | 5,400 |
| 2025-05-12 | 4.040 | 4.060 | 3.970 | 4.000 | 4.000 | 20,500 |
| 2025-05-09 | 4.210 | 4.210 | 4.000 | 4.000 | 4.000 | 19,400 |
| 2025-05-08 | 4.150 | 4.260 | 4.150 | 4.260 | 4.260 | 500 |
| 2025-05-07 | 4.160 | 4.160 | 4.150 | 4.150 | 4.150 | 1,900 |
| 2025-05-06 | 4.340 | 4.370 | 3.910 | 4.140 | 4.140 | 11,800 |
| 2025-05-05 | 4.300 | 4.340 | 4.280 | 4.340 | 4.340 | 25,600 |
| 2025-05-02 | 4.100 | 4.430 | 4.100 | 4.250 | 4.250 | 5,600 |
| 2025-05-01 | 4.120 | 4.130 | 4.100 | 4.100 | 4.100 | 500 |
| 2025-04-30 | 4.140 | 4.140 | 4.060 | 4.060 | 4.060 | 5,300 |
| 2025-04-29 | 4.160 | 4.310 | 4.080 | 4.150 | 4.150 | 12,700 |
| 2025-04-28 | 4.190 | 4.500 | 4.080 | 4.230 | 4.230 | 8,300 |
| 2025-04-25 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 3,000 |
| 2025-04-24 | 4.220 | 4.390 | 4.220 | 4.250 | 4.250 | 18,400 |
| 2025-04-23 | 4.250 | 4.360 | 4.140 | 4.250 | 4.250 | 16,200 |
| 2025-04-22 | 4.070 | 4.230 | 4.070 | 4.180 | 4.180 | 25,700 |
| 2025-04-21 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 4,100 |
| 2025-04-17 | 3.860 | 4.160 | 3.860 | 4.000 | 4.000 | 5,100 |
| 2025-04-16 | 4.110 | 4.110 | 3.850 | 4.000 | 4.000 | 4,200 |
| 2025-04-15 | 4.170 | 4.500 | 4.070 | 4.100 | 4.100 | 6,700 |
| 2025-04-14 | 4.000 | 4.640 | 4.000 | 4.200 | 4.200 | 3,900 |
| 2025-04-11 | 3.970 | 4.400 | 3.870 | 4.160 | 4.160 | 2,100 |
| 2025-04-10 | 4.000 | 4.020 | 3.950 | 4.020 | 4.020 | 600 |
| 2025-04-09 | 3.910 | 4.400 | 3.900 | 4.000 | 4.000 | 32,200 |
| 2025-04-08 | 3.910 | 4.110 | 3.910 | 3.980 | 3.980 | 31,200 |
| 2025-04-07 | 3.800 | 4.100 | 3.800 | 3.800 | 3.800 | 10,200 |
| 2025-04-04 | 4.180 | 4.180 | 3.970 | 4.090 | 4.090 | 19,400 |
| 2025-04-03 | 4.320 | 4.320 | 4.120 | 4.250 | 4.250 | 9,300 |
| 2025-04-02 | 4.550 | 4.550 | 4.250 | 4.390 | 4.390 | 11,800 |
| 2025-04-01 | 4.390 | 4.570 | 4.360 | 4.570 | 4.570 | 2,000 |
| 2025-03-31 | 4.430 | 4.460 | 4.360 | 4.400 | 4.400 | 44,900 |
| 2025-03-28 | 4.390 | 4.470 | 4.390 | 4.430 | 4.430 | 3,300 |
| 2025-03-27 | 4.440 | 4.480 | 4.300 | 4.360 | 4.360 | 57,900 |
| 2025-03-26 | 4.500 | 4.500 | 4.380 | 4.470 | 4.470 | 25,200 |
| 2025-03-25 | 4.520 | 4.570 | 4.350 | 4.500 | 4.500 | 40,200 |
| 2025-03-24 | 4.330 | 4.550 | 4.330 | 4.350 | 4.350 | 2,400 |
| 2025-03-21 | 4.480 | 4.480 | 4.170 | 4.370 | 4.370 | 11,100 |
| 2025-03-20 | 4.570 | 4.570 | 4.400 | 4.500 | 4.500 | 2,900 |
| 2025-03-19 | 4.370 | 4.600 | 4.370 | 4.600 | 4.600 | 5,900 |
| 2025-03-18 | 4.410 | 4.710 | 4.310 | 4.310 | 4.310 | 14,000 |
| 2025-03-17 | 4.480 | 4.550 | 4.410 | 4.550 | 4.550 | 6,400 |
| 2025-03-14 | 4.450 | 4.630 | 4.400 | 4.470 | 4.470 | 13,900 |
| 2025-03-13 | 4.460 | 4.570 | 4.090 | 4.420 | 4.420 | 13,800 |
| 2025-03-12 | 4.500 | 4.850 | 4.450 | 4.450 | 4.450 | 5,100 |
| 2025-03-11 | 4.270 | 4.500 | 4.240 | 4.490 | 4.490 | 1,700 |
| 2025-03-10 | 4.520 | 4.590 | 4.250 | 4.250 | 4.250 | 8,500 |
| 2025-03-07 | 4.450 | 4.530 | 4.340 | 4.530 | 4.530 | 8,100 |
| 2025-03-06 | 4.640 | 4.640 | 4.460 | 4.460 | 4.460 | 2,200 |
| 2025-03-05 | 4.780 | 4.780 | 4.660 | 4.680 | 4.680 | 9,100 |
| 2025-03-04 | 4.850 | 4.850 | 4.760 | 4.760 | 4.760 | 11,200 |
| 2025-03-03 | 4.970 | 4.970 | 4.810 | 4.880 | 4.880 | 30,600 |
| 2025-02-28 | 4.970 | 5.040 | 4.950 | 4.950 | 4.950 | 8,700 |
| 2025-02-27 | 4.860 | 4.980 | 4.800 | 4.950 | 4.950 | 63,300 |
| 2025-02-26 | 4.960 | 5.000 | 4.910 | 4.920 | 4.920 | 26,900 |
| 2025-02-25 | 5.050 | 5.050 | 4.900 | 4.990 | 4.990 | 10,100 |
| 2025-02-24 | 5.060 | 5.060 | 4.910 | 5.000 | 5.000 | 5,100 |
| 2025-02-21 | 4.970 | 5.100 | 4.860 | 5.100 | 5.100 | 36,200 |
| 2025-02-20 | 5.240 | 5.240 | 4.720 | 4.920 | 4.920 | 20,300 |
| 2025-02-19 | 5.230 | 5.240 | 5.040 | 5.060 | 5.060 | 26,100 |
| 2025-02-18 | 4.900 | 5.320 | 4.900 | 5.230 | 5.230 | 34,600 |
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.