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

Ecosynthetix Inc (TSX: ECO )

5.060 +0.020 (+0.40%)
Streaming Delayed Price Updated: 3:38 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.020 5.140 5.000 5.060 12,797 +0.02(+0.40%)
Feb 13, 2025 5.080 5.150 4.910 5.040 15,825 -0.06(-1.18%)
Feb 12, 2025 4.950 5.210 4.950 5.100 115,004 +0.20(+4.08%)
Feb 11, 2025 4.750 5.040 4.690 4.900 48,250 +0.17(+3.59%)
Feb 10, 2025 4.750 4.790 4.710 4.730 8,860 +0.00(+0.00%)
Feb 07, 2025 4.460 4.860 4.440 4.730 138,513 +0.28(+6.29%)
Feb 06, 2025 4.410 4.490 4.390 4.450 19,101 +0.02(+0.45%)
Feb 05, 2025 4.200 4.540 4.200 4.430 48,704 +0.24(+5.73%)
Feb 04, 2025 4.100 4.190 4.080 4.190 26,400 +0.09(+2.20%)
Feb 03, 2025 4.050 4.110 3.990 4.100 24,272 -0.05(-1.20%)
Jan 31, 2025 4.130 4.200 4.100 4.150 37,329 -0.01(-0.24%)
Jan 30, 2025 4.150 4.160 4.110 4.160 111,202 +0.01(+0.24%)
Jan 29, 2025 4.170 4.200 4.150 4.150 3,900 +0.00(+0.00%)
Jan 28, 2025 4.130 4.150 4.080 4.150 10,864 +0.04(+0.97%)
Jan 27, 2025 4.150 4.150 4.050 4.110 11,705 -0.05(-1.20%)
Jan 24, 2025 4.160 4.250 4.000 4.160 65,403 +0.02(+0.48%)
Jan 23, 2025 4.090 4.160 4.090 4.140 14,773 -0.06(-1.43%)
Jan 22, 2025 4.160 4.250 4.030 4.200 16,803 +0.04(+0.96%)
Jan 21, 2025 4.140 4.250 4.140 4.160 7,432 +0.02(+0.48%)
Jan 20, 2025 4.120 4.140 4.080 4.140 2,900 +0.00(+0.00%)
Jan 17, 2025 4.110 4.140 4.110 4.140 2,342 +0.02(+0.49%)
Jan 16, 2025 4.060 4.170 4.060 4.120 31,609 +0.12(+3.00%)
Jan 15, 2025 4.080 4.180 4.000 4.000 30,074 -0.13(-3.15%)
Jan 14, 2025 4.080 4.140 4.070 4.130 23,907 +0.06(+1.47%)
Jan 13, 2025 4.230 4.230 4.050 4.070 8,504 -0.18(-4.24%)
Jan 10, 2025 4.260 4.300 4.230 4.250 9,704 -0.04(-0.93%)
Jan 09, 2025 4.220 4.330 4.220 4.290 21,933 +0.07(+1.66%)
Jan 08, 2025 4.280 4.320 4.190 4.220 39,400 -0.06(-1.40%)
Jan 07, 2025 4.210 4.280 4.210 4.280 2,505 +0.08(+1.90%)
Jan 06, 2025 3.970 4.220 3.970 4.200 6,787 -0.03(-0.71%)
Jan 03, 2025 4.240 4.300 4.220 4.230 4,866 +0.02(+0.48%)
Jan 02, 2025 4.350 4.350 4.190 4.210 7,739 -0.13(-3.00%)
Dec 31, 2024 4.340 0 +0.07(+1.64%)
Dec 30, 2024 4.220 4.270 4.220 4.270 25,606 +0.05(+1.18%)
Dec 27, 2024 4.120 4.340 4.120 4.220 1,655 +0.10(+2.43%)
Dec 24, 2024 4.120 0 +0.00(+0.00%)
Dec 23, 2024 4.240 4.240 4.120 4.120 11,418 -0.13(-3.06%)
Dec 20, 2024 3.970 4.250 3.970 4.250 23,580 -0.01(-0.23%)
Dec 19, 2024 4.180 4.300 4.180 4.260 23,150 +0.08(+1.91%)
Dec 18, 2024 4.080 4.250 4.080 4.180 11,902 +0.10(+2.45%)
Dec 17, 2024 4.100 4.120 4.050 4.080 35,694 -0.12(-2.86%)
Dec 16, 2024 4.130 4.200 4.130 4.200 19,500 +0.05(+1.20%)
Dec 13, 2024 4.110 4.170 4.020 4.150 46,805 -0.03(-0.72%)
Dec 12, 2024 4.020 4.180 4.020 4.180 6,410 +0.14(+3.47%)
Dec 11, 2024 3.940 4.040 3.940 4.040 26,805 +0.08(+2.02%)
Dec 10, 2024 3.860 3.960 3.800 3.960 17,303 +0.11(+2.86%)
Dec 09, 2024 3.920 3.920 3.850 3.850 9,612 -0.11(-2.78%)
Dec 06, 2024 3.980 3.980 3.960 3.960 200 -0.01(-0.25%)
Dec 05, 2024 3.920 3.980 3.850 3.970 10,300 +0.03(+0.76%)
Dec 04, 2024 4.030 4.150 3.900 3.940 12,011 -0.06(-1.50%)
Dec 03, 2024 3.940 4.000 3.930 4.000 21,454 +0.06(+1.52%)
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 and Conditions.