EcoSynthetix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.750	1.810	1.680	1.810	1.810	11,104
2026-10-19	1.900	1.900	1.660	1.740	1.740	10,849
2026-10-16	1.720	1.930	1.680	1.810	1.810	21,900
2026-10-15	1.790	1.950	1.590	1.730	1.730	10,300
2026-10-14	1.810	2.100	1.810	1.890	1.890	301,200
2026-10-13	1.630	2.010	1.630	2.000	2.000	20,500
2026-10-09	1.930	1.950	1.910	1.910	1.910	23,900
2026-10-08	1.860	1.910	1.790	1.910	1.910	20,100
2026-10-07	1.770	1.870	1.750	1.860	1.860	12,000
2026-10-06	1.750	1.770	1.660	1.770	1.770	11,300
2026-10-05	1.670	1.770	1.600	1.750	1.750	26,200
2026-10-02	1.630	1.680	1.620	1.670	1.670	10,600
2026-10-01	1.750	1.750	1.530	1.600	1.600	240,000
2026-09-30	1.810	1.810	1.680	1.750	1.750	13,000
2026-09-29	1.850	1.900	1.770	1.790	1.790	3,900
2026-09-28	1.830	1.870	1.830	1.830	1.830	1,000
2026-09-25	1.810	1.930	1.810	1.830	1.830	1,300
2026-09-24	1.860	1.970	1.750	1.790	1.790	286,700
2026-09-23	1.700	1.900	1.660	1.850	1.850	299,100
2026-09-22	1.850	1.920	1.720	1.770	1.770	124,100
2026-09-21	2.030	2.030	1.910	1.910	1.910	5,800
2026-09-18	2.060	2.060	1.900	2.030	2.030	19,900
2026-09-17	2.010	2.080	2.010	2.060	2.060	4,800
2026-09-16	2.010	2.200	2.010	2.110	2.110	5,500
2026-09-15	2.180	2.180	2.010	2.070	2.070	6,300
2026-09-14	2.200	2.200	2.160	2.160	2.160	1,600
2026-09-11	2.210	2.210	2.130	2.200	2.200	11,600
2026-09-10	2.280	2.280	2.160	2.170	2.170	11,300
2026-09-09	2.280	2.290	2.260	2.290	2.290	6,000
2026-09-08	2.300	2.300	2.300	2.300	2.300	0
2026-09-04	2.240	2.300	2.180	2.300	2.300	6,300
2026-09-03	2.240	2.360	2.240	2.260	2.260	18,700
2026-09-02	2.230	2.310	2.230	2.300	2.300	14,700
2026-09-01	2.280	2.280	2.260	2.260	2.260	3,100
2026-08-31	2.440	2.440	2.200	2.300	2.300	17,400
2026-08-28	2.270	2.290	2.240	2.290	2.290	11,200
2026-08-27	2.280	2.340	2.280	2.290	2.290	4,600
2026-08-26	2.440	2.440	2.260	2.300	2.300	8,100
2026-08-25	2.440	2.520	2.400	2.460	2.460	52,806
2026-08-24	2.340	2.510	2.270	2.500	2.500	11,005
2026-08-21	2.380	2.410	2.200	2.270	2.270	17,300
2026-08-20	2.360	2.360	2.360	2.360	2.360	300
2026-08-19	2.380	2.550	2.330	2.430	2.430	6,800
2026-08-18	2.500	2.510	2.400	2.400	2.400	12,200
2026-08-17	2.470	2.480	2.300	2.470	2.470	22,500
2026-08-14	2.530	2.660	2.500	2.640	2.640	19,200
2026-08-13	2.460	2.540	2.210	2.500	2.500	25,400
2026-08-12	2.540	2.540	2.300	2.430	2.430	3,300
2026-08-11	2.370	2.390	2.290	2.370	2.370	5,200
2026-08-10	2.300	2.410	2.200	2.400	2.400	6,400
2026-08-07	2.380	2.400	2.170	2.300	2.300	58,500
2026-08-06	2.400	2.450	2.330	2.350	2.350	13,300
2026-08-05	2.550	2.550	2.340	2.400	2.400	4,300
2026-08-04	2.720	2.720	2.500	2.620	2.620	11,900
2026-07-31	2.500	2.750	2.500	2.750	2.750	2,200
2026-07-30	2.470	2.570	2.450	2.540	2.540	37,000
2026-07-29	2.350	2.660	2.230	2.450	2.450	33,600
2026-07-28	2.640	2.670	2.520	2.550	2.550	37,000
2026-07-27	2.620	2.680	2.620	2.630	2.630	1,300
2026-07-24	2.690	2.760	2.690	2.750	2.750	2,300

Page 1 of 21 · 1,259 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.