EcoSynthetix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.020 | 5.140 | 5.000 | 5.060 | 5.060 | 12,800 |
| 2025-02-13 | 5.080 | 5.150 | 4.910 | 5.040 | 5.040 | 15,800 |
| 2025-02-12 | 4.950 | 5.210 | 4.950 | 5.100 | 5.100 | 115,000 |
| 2025-02-11 | 4.750 | 5.040 | 4.690 | 4.900 | 4.900 | 48,300 |
| 2025-02-10 | 4.750 | 4.790 | 4.710 | 4.730 | 4.730 | 8,900 |
| 2025-02-07 | 4.460 | 4.860 | 4.440 | 4.730 | 4.730 | 138,500 |
| 2025-02-06 | 4.410 | 4.490 | 4.390 | 4.450 | 4.450 | 19,100 |
| 2025-02-05 | 4.200 | 4.540 | 4.200 | 4.430 | 4.430 | 48,700 |
| 2025-02-04 | 4.100 | 4.190 | 4.080 | 4.190 | 4.190 | 26,400 |
| 2025-02-03 | 4.050 | 4.110 | 3.990 | 4.100 | 4.100 | 24,300 |
| 2025-01-31 | 4.130 | 4.200 | 4.100 | 4.150 | 4.150 | 37,300 |
| 2025-01-30 | 4.150 | 4.160 | 4.110 | 4.160 | 4.160 | 111,200 |
| 2025-01-29 | 4.170 | 4.200 | 4.150 | 4.150 | 4.150 | 3,900 |
| 2025-01-28 | 4.130 | 4.150 | 4.080 | 4.150 | 4.150 | 10,900 |
| 2025-01-27 | 4.150 | 4.150 | 4.050 | 4.110 | 4.110 | 11,700 |
| 2025-01-24 | 4.160 | 4.250 | 4.000 | 4.160 | 4.160 | 65,400 |
| 2025-01-23 | 4.090 | 4.160 | 4.090 | 4.140 | 4.140 | 14,800 |
| 2025-01-22 | 4.160 | 4.250 | 4.030 | 4.200 | 4.200 | 16,800 |
| 2025-01-21 | 4.140 | 4.250 | 4.140 | 4.160 | 4.160 | 7,400 |
| 2025-01-20 | 4.120 | 4.140 | 4.080 | 4.140 | 4.140 | 2,900 |
| 2025-01-17 | 4.110 | 4.140 | 4.110 | 4.140 | 4.140 | 2,300 |
| 2025-01-16 | 4.060 | 4.170 | 4.060 | 4.120 | 4.120 | 31,600 |
| 2025-01-15 | 4.080 | 4.180 | 4.000 | 4.000 | 4.000 | 30,100 |
| 2025-01-14 | 4.080 | 4.140 | 4.070 | 4.130 | 4.130 | 23,900 |
| 2025-01-13 | 4.230 | 4.230 | 4.050 | 4.070 | 4.070 | 8,500 |
| 2025-01-10 | 4.260 | 4.300 | 4.230 | 4.250 | 4.250 | 9,700 |
| 2025-01-09 | 4.220 | 4.330 | 4.220 | 4.290 | 4.290 | 21,900 |
| 2025-01-08 | 4.280 | 4.320 | 4.190 | 4.220 | 4.220 | 39,400 |
| 2025-01-07 | 4.210 | 4.280 | 4.210 | 4.280 | 4.280 | 2,500 |
| 2025-01-06 | 3.970 | 4.220 | 3.970 | 4.200 | 4.200 | 6,800 |
| 2025-01-03 | 4.240 | 4.300 | 4.220 | 4.230 | 4.230 | 4,900 |
| 2025-01-02 | 4.350 | 4.350 | 4.190 | 4.210 | 4.210 | 7,700 |
| 2024-12-31 | 4.290 | 4.340 | 4.290 | 4.340 | 4.340 | 300 |
| 2024-12-30 | 4.220 | 4.270 | 4.220 | 4.270 | 4.270 | 25,600 |
| 2024-12-27 | 4.120 | 4.340 | 4.120 | 4.220 | 4.220 | 1,700 |
| 2024-12-24 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,700 |
| 2024-12-23 | 4.240 | 4.240 | 4.120 | 4.120 | 4.120 | 11,400 |
| 2024-12-20 | 3.970 | 4.250 | 3.970 | 4.250 | 4.250 | 23,600 |
| 2024-12-19 | 4.180 | 4.300 | 4.180 | 4.260 | 4.260 | 23,200 |
| 2024-12-18 | 4.080 | 4.250 | 4.080 | 4.180 | 4.180 | 11,900 |
| 2024-12-17 | 4.100 | 4.120 | 4.050 | 4.080 | 4.080 | 35,700 |
| 2024-12-16 | 4.130 | 4.200 | 4.130 | 4.200 | 4.200 | 19,500 |
| 2024-12-13 | 4.110 | 4.170 | 4.020 | 4.150 | 4.150 | 46,800 |
| 2024-12-12 | 4.020 | 4.180 | 4.020 | 4.180 | 4.180 | 6,400 |
| 2024-12-11 | 3.940 | 4.040 | 3.940 | 4.040 | 4.040 | 26,800 |
| 2024-12-10 | 3.860 | 3.960 | 3.800 | 3.960 | 3.960 | 17,300 |
| 2024-12-09 | 3.920 | 3.920 | 3.850 | 3.850 | 3.850 | 9,600 |
| 2024-12-06 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 200 |
| 2024-12-05 | 3.920 | 3.980 | 3.850 | 3.970 | 3.970 | 10,300 |
| 2024-12-04 | 4.030 | 4.150 | 3.900 | 3.940 | 3.940 | 12,000 |
| 2024-12-03 | 3.940 | 4.000 | 3.930 | 4.000 | 4.000 | 21,500 |
| 2024-12-02 | 3.890 | 3.970 | 3.850 | 3.940 | 3.940 | 13,000 |
| 2024-11-29 | 3.980 | 3.980 | 3.860 | 3.960 | 3.960 | 5,800 |
| 2024-11-28 | 3.920 | 4.000 | 3.900 | 4.000 | 4.000 | 11,600 |
| 2024-11-27 | 4.040 | 4.040 | 3.830 | 3.940 | 3.940 | 120,900 |
| 2024-11-26 | 4.030 | 4.090 | 3.890 | 4.020 | 4.020 | 11,100 |
| 2024-11-25 | 4.050 | 4.060 | 4.020 | 4.020 | 4.020 | 4,600 |
| 2024-11-22 | 4.030 | 4.100 | 3.950 | 4.070 | 4.070 | 8,700 |
| 2024-11-21 | 3.960 | 4.040 | 3.950 | 4.010 | 4.010 | 29,400 |
| 2024-11-20 | 3.970 | 4.000 | 3.800 | 3.940 | 3.940 | 18,500 |
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.