Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecosynthetix Inc (TSX: ECO )

3.960 -0.040 (-1.00%)
Streaming Delayed Price Updated: 3:31 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 3.980 3.980 3.860 3.960 5,806 -0.04(-1.00%)
Nov 28, 2024 3.920 4.000 3.900 4.000 11,637 +0.06(+1.52%)
Nov 27, 2024 4.040 4.040 3.830 3.940 120,883 -0.08(-1.99%)
Nov 26, 2024 4.030 4.090 3.890 4.020 11,121 +0.00(+0.00%)
Nov 25, 2024 4.050 4.060 4.020 4.020 4,623 -0.05(-1.23%)
Nov 22, 2024 4.030 4.100 3.950 4.070 8,700 +0.06(+1.50%)
Nov 21, 2024 3.960 4.040 3.950 4.010 29,400 +0.07(+1.78%)
Nov 20, 2024 3.970 4.000 3.800 3.940 18,530 -0.02(-0.51%)
Nov 19, 2024 4.000 4.010 3.940 3.960 2,306 -0.06(-1.49%)
Nov 18, 2024 4.150 4.150 4.020 4.020 17,600 -0.16(-3.83%)
Nov 15, 2024 4.080 4.180 4.040 4.180 31,193 +0.11(+2.70%)
Nov 14, 2024 4.020 4.080 3.960 4.070 22,500 -0.02(-0.49%)
Nov 13, 2024 3.920 4.140 3.900 4.090 326,418 +0.17(+4.34%)
Nov 12, 2024 4.010 4.010 3.890 3.920 23,668 -0.09(-2.24%)
Nov 11, 2024 3.870 4.030 3.870 4.010 3,521 +0.00(+0.00%)
Nov 08, 2024 4.030 4.070 4.010 4.010 5,344 +0.01(+0.25%)
Nov 07, 2024 4.250 4.250 3.960 4.000 22,793 -0.28(-6.54%)
Nov 06, 2024 4.230 4.280 4.050 4.280 5,408 +0.03(+0.71%)
Nov 05, 2024 4.100 4.370 4.100 4.250 13,472 +0.15(+3.66%)
Nov 04, 2024 4.080 4.130 4.050 4.100 9,930 +0.02(+0.49%)
Nov 01, 2024 4.020 4.100 3.950 4.080 5,550 +0.06(+1.49%)
Oct 31, 2024 4.110 4.110 4.020 4.020 7,637 -0.13(-3.13%)
Oct 30, 2024 4.180 4.190 4.130 4.150 19,707 -0.05(-1.19%)
Oct 29, 2024 4.290 4.290 4.120 4.200 17,475 -0.12(-2.78%)
Oct 28, 2024 4.270 4.440 4.250 4.320 8,315 +0.03(+0.70%)
Oct 25, 2024 4.250 4.290 4.200 4.290 5,200 +0.08(+1.90%)
Oct 24, 2024 4.200 4.250 4.050 4.210 284,544 +0.04(+0.96%)
Oct 23, 2024 4.210 4.250 4.170 4.170 7,893 -0.03(-0.71%)
Oct 22, 2024 4.310 4.310 4.200 4.200 13,627 -0.13(-3.00%)
Oct 21, 2024 4.170 4.430 4.170 4.330 8,612 -0.07(-1.59%)
Oct 18, 2024 4.390 4.440 4.290 4.400 7,500 -0.01(-0.23%)
Oct 17, 2024 4.360 4.410 4.360 4.410 8,501 -0.05(-1.12%)
Oct 16, 2024 4.500 4.500 4.450 4.460 1,203 -0.07(-1.55%)
Oct 15, 2024 4.660 4.700 4.530 4.530 8,156 -0.12(-2.58%)
Oct 11, 2024 4.650 0 -0.04(-0.85%)
Oct 10, 2024 4.750 4.750 4.610 4.690 4,800 -0.03(-0.64%)
Oct 09, 2024 4.700 4.740 4.650 4.720 7,511 +0.00(+0.00%)
Oct 08, 2024 4.670 4.720 4.580 4.720 3,900 -0.01(-0.21%)
Oct 07, 2024 4.620 4.750 4.610 4.730 31,333 +0.13(+2.83%)
Oct 04, 2024 4.430 4.650 4.420 4.600 50,080 +0.17(+3.84%)
Oct 03, 2024 4.420 4.480 4.420 4.430 3,013 -0.04(-0.89%)
Oct 02, 2024 4.470 4.470 4.450 4.470 2,920 +0.02(+0.45%)
Oct 01, 2024 4.350 4.450 4.350 4.450 12,379 +0.08(+1.83%)
Sep 30, 2024 4.220 4.420 4.220 4.370 180,121 +0.17(+4.05%)
Sep 27, 2024 4.200 4.200 4.120 4.200 14,450 +0.01(+0.24%)
Sep 26, 2024 4.200 4.210 4.190 4.190 5,302 +0.01(+0.24%)
Sep 25, 2024 4.270 4.270 4.170 4.180 7,901 -0.11(-2.56%)
Sep 24, 2024 4.360 4.380 4.270 4.290 10,077 -0.04(-0.92%)
Sep 23, 2024 4.290 4.360 4.220 4.330 47,007 +0.04(+0.93%)
Sep 20, 2024 4.330 4.350 4.220 4.290 19,126 -0.04(-0.92%)
Sep 19, 2024 4.370 4.400 4.280 4.330 39,294 +0.00(+0.00%)
Sep 18, 2024 4.350 4.400 4.270 4.330 25,310 -0.05(-1.14%)
Sep 17, 2024 4.350 4.480 4.350 4.380 29,330 -0.05(-1.13%)
Sep 16, 2024 4.420 4.500 4.350 4.430 142,525 +0.09(+2.07%)
Sep 13, 2024 4.150 4.390 4.150 4.340 408,000 +0.21(+5.08%)
Sep 12, 2024 4.120 4.180 4.050 4.130 665,040 +0.04(+0.98%)
Sep 11, 2024 4.020 4.150 4.020 4.090 524,020 +0.04(+0.99%)
Sep 10, 2024 4.030 4.060 4.010 4.050 3,938 +0.06(+1.50%)
Sep 09, 2024 3.910 4.040 3.910 3.990 41,126 +0.09(+2.31%)
Sep 06, 2024 3.930 4.030 3.870 3.900 6,600 -0.01(-0.26%)
Sep 05, 2024 3.970 3.970 3.810 3.910 12,600 -0.08(-2.01%)
Sep 04, 2024 4.030 4.040 3.820 3.990 18,209 -0.04(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.