Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecosynthetix Inc (TSX:ECO)

4.100 -0.160 (-3.76%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 9, 2025 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 (%)
May 08, 2025 4.150 4.260 4.150 4.260 500 +0.11(+2.65%)
May 07, 2025 4.160 4.160 4.150 4.150 1,900 +0.01(+0.24%)
May 06, 2025 4.340 4.370 3.910 4.140 11,800 -0.20(-4.61%)
May 05, 2025 4.300 4.340 4.280 4.340 25,601 +0.09(+2.12%)
May 02, 2025 4.100 4.430 4.100 4.250 5,600 +0.15(+3.66%)
May 01, 2025 4.120 4.130 4.100 4.100 500 +0.04(+0.99%)
Apr 30, 2025 4.140 4.140 4.060 4.060 5,300 -0.09(-2.17%)
Apr 29, 2025 4.160 4.310 4.080 4.150 12,701 -0.08(-1.89%)
Apr 28, 2025 4.190 4.500 4.080 4.230 8,300 +0.03(+0.71%)
Apr 25, 2025 4.240 4.240 4.200 4.200 3,000 -0.05(-1.18%)
Apr 24, 2025 4.220 4.390 4.220 4.250 18,442 +0.00(+0.00%)
Apr 23, 2025 4.250 4.360 4.140 4.250 16,212 +0.07(+1.67%)
Apr 22, 2025 4.070 4.230 4.070 4.180 25,700 +0.18(+4.50%)
Apr 21, 2025 4.050 4.050 4.000 4.000 4,101 +0.00(+0.00%)
Apr 17, 2025 4.000 0 +0.00(+0.00%)
Apr 16, 2025 4.110 4.110 3.850 4.000 4,200 -0.10(-2.44%)
Apr 15, 2025 4.170 4.500 4.070 4.100 6,702 -0.10(-2.38%)
Apr 14, 2025 4.000 4.640 4.000 4.200 3,903 +0.04(+0.96%)
Apr 11, 2025 3.970 4.400 3.870 4.160 2,106 +0.14(+3.48%)
Apr 10, 2025 4.000 4.020 3.950 4.020 600 +0.02(+0.50%)
Apr 09, 2025 3.910 4.400 3.900 4.000 32,170 +0.02(+0.50%)
Apr 08, 2025 3.910 4.110 3.910 3.980 31,193 +0.18(+4.74%)
Apr 07, 2025 3.800 4.100 3.800 3.800 10,216 -0.29(-7.09%)
Apr 04, 2025 4.180 4.180 3.970 4.090 19,435 -0.16(-3.76%)
Apr 03, 2025 4.320 4.320 4.120 4.250 9,304 -0.14(-3.19%)
Apr 02, 2025 4.550 4.550 4.250 4.390 11,803 -0.18(-3.94%)
Apr 01, 2025 4.390 4.570 4.360 4.570 2,006 +0.17(+3.86%)
Mar 31, 2025 4.430 4.460 4.360 4.400 44,900 -0.03(-0.68%)
Mar 28, 2025 4.390 4.470 4.390 4.430 3,302 +0.07(+1.61%)
Mar 27, 2025 4.440 4.480 4.300 4.360 57,863 -0.11(-2.46%)
Mar 26, 2025 4.500 4.500 4.380 4.470 25,208 -0.03(-0.67%)
Mar 25, 2025 4.520 4.570 4.350 4.500 40,209 +0.15(+3.45%)
Mar 24, 2025 4.330 4.550 4.330 4.350 2,403 -0.02(-0.46%)
Mar 21, 2025 4.480 4.480 4.170 4.370 11,130 -0.13(-2.89%)
Mar 20, 2025 4.570 4.570 4.400 4.500 2,907 -0.10(-2.17%)
Mar 19, 2025 4.370 4.600 4.370 4.600 5,855 +0.29(+6.73%)
Mar 18, 2025 4.410 4.710 4.310 4.310 13,988 -0.24(-5.27%)
Mar 17, 2025 4.480 4.550 4.410 4.550 6,400 +0.08(+1.79%)
Mar 14, 2025 4.450 4.630 4.400 4.470 13,932 +0.05(+1.13%)
Mar 13, 2025 4.460 4.570 4.090 4.420 13,770 -0.03(-0.67%)
Mar 12, 2025 4.500 4.850 4.450 4.450 5,062 -0.04(-0.89%)
Mar 11, 2025 4.270 4.500 4.240 4.490 1,700 +0.24(+5.65%)
Mar 10, 2025 4.520 4.590 4.250 4.250 8,451 -0.28(-6.18%)
Mar 07, 2025 4.450 4.530 4.340 4.530 8,107 +0.07(+1.57%)
Mar 06, 2025 4.640 4.640 4.460 4.460 2,152 -0.22(-4.70%)
Mar 05, 2025 4.780 4.780 4.660 4.680 9,103 -0.08(-1.68%)
Mar 04, 2025 4.850 4.850 4.760 4.760 11,190 -0.12(-2.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.