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

Ecosynthetix Inc (TSX: ECO )

4.490 +0.240 (+5.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 11, 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 (%)
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%)
Mar 03, 2025 4.970 4.970 4.810 4.880 30,600 -0.07(-1.41%)
Feb 28, 2025 4.970 5.040 4.950 4.950 8,744 +0.00(+0.00%)
Feb 27, 2025 4.860 4.980 4.800 4.950 63,348 +0.03(+0.61%)
Feb 26, 2025 4.960 5.000 4.910 4.920 26,916 -0.07(-1.40%)
Feb 25, 2025 5.050 5.050 4.900 4.990 10,104 -0.01(-0.20%)
Feb 24, 2025 5.060 5.060 4.910 5.000 5,060 -0.10(-1.96%)
Feb 21, 2025 4.970 5.100 4.860 5.100 36,220 +0.18(+3.66%)
Feb 20, 2025 5.240 5.240 4.720 4.920 20,262 -0.14(-2.77%)
Feb 19, 2025 5.230 5.240 5.040 5.060 26,072 -0.17(-3.25%)
Feb 18, 2025 4.900 5.320 4.900 5.230 34,604 +0.17(+3.36%)
Feb 14, 2025 5.060 0 +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%)
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.