EcoSynthetix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.970 | 4.000 | 3.800 | 3.940 | 3.940 | 18,500 |
| 2024-11-19 | 4.000 | 4.010 | 3.940 | 3.960 | 3.960 | 2,300 |
| 2024-11-18 | 4.150 | 4.150 | 4.020 | 4.020 | 4.020 | 17,600 |
| 2024-11-15 | 4.080 | 4.180 | 4.040 | 4.180 | 4.180 | 31,200 |
| 2024-11-14 | 4.020 | 4.080 | 3.960 | 4.070 | 4.070 | 22,500 |
| 2024-11-13 | 3.920 | 4.140 | 3.900 | 4.090 | 4.090 | 326,400 |
| 2024-11-12 | 4.010 | 4.010 | 3.890 | 3.920 | 3.920 | 23,700 |
| 2024-11-11 | 3.870 | 4.030 | 3.870 | 4.010 | 4.010 | 3,500 |
| 2024-11-08 | 4.030 | 4.070 | 4.010 | 4.010 | 4.010 | 5,300 |
| 2024-11-07 | 4.250 | 4.250 | 3.960 | 4.000 | 4.000 | 22,800 |
| 2024-11-06 | 4.230 | 4.280 | 4.050 | 4.280 | 4.280 | 5,400 |
| 2024-11-05 | 4.100 | 4.370 | 4.100 | 4.250 | 4.250 | 13,500 |
| 2024-11-04 | 4.080 | 4.130 | 4.050 | 4.100 | 4.100 | 9,900 |
| 2024-11-01 | 4.020 | 4.100 | 3.950 | 4.080 | 4.080 | 5,600 |
| 2024-10-31 | 4.110 | 4.110 | 4.020 | 4.020 | 4.020 | 7,600 |
| 2024-10-30 | 4.180 | 4.190 | 4.130 | 4.150 | 4.150 | 19,700 |
| 2024-10-29 | 4.290 | 4.290 | 4.120 | 4.200 | 4.200 | 17,500 |
| 2024-10-28 | 4.270 | 4.440 | 4.250 | 4.320 | 4.320 | 8,300 |
| 2024-10-25 | 4.250 | 4.290 | 4.200 | 4.290 | 4.290 | 5,200 |
| 2024-10-24 | 4.200 | 4.250 | 4.050 | 4.210 | 4.210 | 284,500 |
| 2024-10-23 | 4.210 | 4.250 | 4.170 | 4.170 | 4.170 | 7,900 |
| 2024-10-22 | 4.310 | 4.310 | 4.200 | 4.200 | 4.200 | 13,600 |
| 2024-10-21 | 4.170 | 4.430 | 4.170 | 4.330 | 4.330 | 8,600 |
| 2024-10-18 | 4.390 | 4.440 | 4.290 | 4.400 | 4.400 | 7,500 |
| 2024-10-17 | 4.360 | 4.410 | 4.360 | 4.410 | 4.410 | 8,500 |
| 2024-10-16 | 4.500 | 4.500 | 4.450 | 4.460 | 4.460 | 1,200 |
| 2024-10-15 | 4.660 | 4.700 | 4.530 | 4.530 | 4.530 | 8,200 |
| 2024-10-11 | 4.700 | 4.700 | 4.550 | 4.650 | 4.650 | 20,900 |
| 2024-10-10 | 4.750 | 4.750 | 4.610 | 4.690 | 4.690 | 4,800 |
| 2024-10-09 | 4.700 | 4.740 | 4.650 | 4.720 | 4.720 | 7,500 |
| 2024-10-08 | 4.670 | 4.720 | 4.580 | 4.720 | 4.720 | 3,900 |
| 2024-10-07 | 4.620 | 4.750 | 4.610 | 4.730 | 4.730 | 31,300 |
| 2024-10-04 | 4.430 | 4.650 | 4.420 | 4.600 | 4.600 | 50,100 |
| 2024-10-03 | 4.420 | 4.480 | 4.420 | 4.430 | 4.430 | 3,000 |
| 2024-10-02 | 4.470 | 4.470 | 4.450 | 4.470 | 4.470 | 2,900 |
| 2024-10-01 | 4.350 | 4.450 | 4.350 | 4.450 | 4.450 | 12,400 |
| 2024-09-30 | 4.220 | 4.420 | 4.220 | 4.370 | 4.370 | 180,100 |
| 2024-09-27 | 4.200 | 4.200 | 4.120 | 4.200 | 4.200 | 14,500 |
| 2024-09-26 | 4.200 | 4.210 | 4.190 | 4.190 | 4.190 | 5,300 |
| 2024-09-25 | 4.270 | 4.270 | 4.170 | 4.180 | 4.180 | 7,900 |
| 2024-09-24 | 4.360 | 4.380 | 4.270 | 4.290 | 4.290 | 10,100 |
| 2024-09-23 | 4.290 | 4.360 | 4.220 | 4.330 | 4.330 | 47,000 |
| 2024-09-20 | 4.330 | 4.350 | 4.220 | 4.290 | 4.290 | 19,100 |
| 2024-09-19 | 4.370 | 4.400 | 4.280 | 4.330 | 4.330 | 39,300 |
| 2024-09-18 | 4.350 | 4.400 | 4.270 | 4.330 | 4.330 | 25,300 |
| 2024-09-17 | 4.350 | 4.480 | 4.350 | 4.380 | 4.380 | 29,300 |
| 2024-09-16 | 4.420 | 4.500 | 4.350 | 4.430 | 4.430 | 142,500 |
| 2024-09-13 | 4.150 | 4.390 | 4.150 | 4.340 | 4.340 | 408,000 |
| 2024-09-12 | 4.120 | 4.180 | 4.050 | 4.130 | 4.130 | 665,000 |
| 2024-09-11 | 4.020 | 4.150 | 4.020 | 4.090 | 4.090 | 523,900 |
| 2024-09-10 | 4.030 | 4.060 | 4.010 | 4.050 | 4.050 | 3,800 |
| 2024-09-09 | 3.910 | 4.040 | 3.910 | 3.990 | 3.990 | 41,100 |
| 2024-09-06 | 3.930 | 4.030 | 3.870 | 3.900 | 3.900 | 6,600 |
| 2024-09-05 | 3.970 | 3.970 | 3.810 | 3.910 | 3.910 | 12,500 |
| 2024-09-04 | 4.030 | 4.040 | 3.820 | 3.990 | 3.990 | 18,200 |
| 2024-09-03 | 4.050 | 4.090 | 4.030 | 4.030 | 4.030 | 3,600 |
| 2024-08-30 | 4.040 | 4.080 | 3.910 | 4.020 | 4.020 | 2,700 |
| 2024-08-29 | 4.040 | 4.060 | 3.950 | 4.030 | 4.030 | 6,200 |
| 2024-08-28 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 8,900 |
| 2024-08-27 | 4.040 | 4.040 | 4.000 | 4.010 | 4.010 | 28,300 |
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.