EcoSynthetix Inc. (TSX:ECO)
Canada
· Delayed Price · Currency is CAD 3.610
-0.010 (-0.28%)
At close: Mar 6, 2026
EcoSynthetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.60 | 3.62 | 3.40 | 3.61 | 3.61 | -0.28% | 37,942 |
| Mar 5, 2026 | 3.55 | 3.75 | 3.55 | 3.62 | 3.62 | 3.13% | 2,004 |
| Mar 4, 2026 | 3.47 | 3.66 | 3.45 | 3.51 | 3.51 | 1.15% | 333,800 |
| Mar 3, 2026 | 3.71 | 3.72 | 3.40 | 3.47 | 3.47 | -7.47% | 227,059 |
| Mar 2, 2026 | 3.97 | 3.97 | 3.74 | 3.75 | 3.75 | -1.32% | 1,153 |
| Feb 27, 2026 | 3.75 | 3.86 | 3.75 | 3.80 | 3.80 | 0.80% | 2,600 |
| Feb 26, 2026 | 3.76 | 3.78 | 3.74 | 3.77 | 3.77 | -0.26% | 718 |
| Feb 25, 2026 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | 1.07% | 3,500 |
| Feb 24, 2026 | 3.79 | 3.79 | 3.68 | 3.74 | 3.74 | -1.58% | 51,501 |
| Feb 23, 2026 | 4.09 | 4.09 | 3.75 | 3.80 | 3.80 | -5.24% | 10,835 |
| Feb 20, 2026 | 3.92 | 4.01 | 3.85 | 4.01 | 4.01 | 0.75% | 5,533 |
| Feb 19, 2026 | 3.95 | 3.98 | 3.80 | 3.98 | 3.98 | 0.76% | 6,615 |
| Feb 18, 2026 | 4.09 | 4.09 | 3.93 | 3.95 | 3.95 | -1.74% | 3,401 |
| Feb 17, 2026 | 4.08 | 4.08 | 3.96 | 4.02 | 4.02 | -4.29% | 1,550 |
| Feb 13, 2026 | 3.91 | 4.20 | 3.91 | 4.20 | 4.20 | 7.97% | 30,266 |
| Feb 12, 2026 | 3.82 | 3.90 | 3.82 | 3.89 | 3.89 | 1.83% | 9,700 |
| Feb 11, 2026 | 3.77 | 3.82 | 3.77 | 3.82 | 3.82 | - | 650 |
| Feb 10, 2026 | 3.79 | 3.95 | 3.79 | 3.82 | 3.82 | - | 1,600 |
| Feb 9, 2026 | 3.87 | 3.90 | 3.79 | 3.82 | 3.82 | -1.29% | 2,849 |
| Feb 6, 2026 | 3.72 | 3.89 | 3.71 | 3.87 | 3.87 | 3.20% | 3,305 |
| Feb 5, 2026 | 3.82 | 3.86 | 3.75 | 3.75 | 3.75 | -2.09% | 5,213 |
| Feb 4, 2026 | 3.86 | 3.86 | 3.80 | 3.83 | 3.83 | -1.54% | 14,343 |
| Feb 3, 2026 | 3.85 | 3.89 | 3.80 | 3.89 | 3.89 | 0.78% | 2,110 |
| Feb 2, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -2.28% | 5,294 |
| Jan 30, 2026 | 3.95 | 4.02 | 3.90 | 3.95 | 3.95 | - | 5,413 |
| Jan 29, 2026 | 4.17 | 4.18 | 3.95 | 3.95 | 3.95 | - | 29,300 |
| Jan 28, 2026 | 3.96 | 3.97 | 3.86 | 3.95 | 3.95 | - | 3,703 |
| Jan 27, 2026 | 3.82 | 3.97 | 3.79 | 3.95 | 3.95 | 5.05% | 8,600 |
| Jan 26, 2026 | 3.88 | 3.88 | 3.72 | 3.76 | 3.76 | -2.84% | 22,879 |
| Jan 23, 2026 | 3.93 | 4.04 | 3.83 | 3.87 | 3.87 | -1.28% | 10,900 |
| Jan 22, 2026 | 3.99 | 4.12 | 3.83 | 3.92 | 3.92 | -0.76% | 7,121 |
| Jan 21, 2026 | 4.00 | 4.04 | 3.95 | 3.95 | 3.95 | -1.25% | 4,800 |
| Jan 20, 2026 | 4.18 | 4.24 | 4.00 | 4.00 | 4.00 | -6.98% | 22,204 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.26 | 4.30 | 4.30 | -2.71% | 4,704 |
| Jan 16, 2026 | 4.46 | 4.46 | 4.30 | 4.42 | 4.42 | -0.34% | 4,439 |
| Jan 15, 2026 | 4.34 | 4.44 | 4.33 | 4.44 | 4.44 | -0.78% | 3,000 |
| Jan 14, 2026 | 4.33 | 4.47 | 4.32 | 4.47 | 4.47 | 2.76% | 2,600 |
| Jan 13, 2026 | 4.31 | 4.44 | 4.18 | 4.35 | 4.35 | 0.93% | 8,438 |
| Jan 12, 2026 | 4.27 | 4.31 | 4.17 | 4.31 | 4.31 | -3.15% | 3,004 |
| Jan 9, 2026 | 4.26 | 4.45 | 4.15 | 4.45 | 4.45 | 5.20% | 10,212 |
| Jan 8, 2026 | 4.23 | 4.24 | 4.23 | 4.23 | 4.23 | -0.70% | 1,200 |
| Jan 7, 2026 | 4.10 | 4.26 | 4.00 | 4.26 | 4.26 | 3.90% | 415,806 |
| Jan 6, 2026 | 4.01 | 4.10 | 4.00 | 4.10 | 4.10 | 1.49% | 5,124 |
| Jan 5, 2026 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -3.81% | 1,330 |
| Jan 2, 2026 | 4.02 | 4.20 | 4.01 | 4.20 | 4.20 | 5.00% | 1,316 |
| Dec 31, 2025 | 3.94 | 4.10 | 3.94 | 4.00 | 4.00 | - | 2,600 |
| Dec 30, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | -0.25% | 5,400 |
| Dec 29, 2025 | 3.99 | 4.03 | 3.99 | 4.01 | 4.01 | 0.50% | 4,408 |
| Dec 23, 2025 | 3.98 | 4.10 | 3.98 | 3.99 | 3.99 | 0.25% | 11,351 |
| Dec 22, 2025 | 3.93 | 4.02 | 3.93 | 3.98 | 3.98 | 4.46% | 9,771 |
| Dec 19, 2025 | 3.85 | 4.04 | 3.81 | 3.81 | 3.81 | -4.75% | 4,524 |
| Dec 18, 2025 | 3.98 | 4.04 | 3.90 | 4.00 | 4.00 | 1.27% | 7,924 |
| Dec 17, 2025 | 3.87 | 3.97 | 3.83 | 3.95 | 3.95 | 2.86% | 2,925 |
| Dec 16, 2025 | 3.91 | 3.98 | 3.61 | 3.84 | 3.84 | 0.26% | 45,180 |
| Dec 15, 2025 | 3.95 | 4.10 | 3.83 | 3.83 | 3.83 | -5.43% | 13,746 |
| Dec 12, 2025 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -0.74% | 9,301 |
| Dec 11, 2025 | 4.10 | 4.12 | 3.98 | 4.08 | 4.08 | -0.49% | 11,502 |
| Dec 10, 2025 | 4.12 | 4.13 | 4.10 | 4.10 | 4.10 | -0.24% | 1,706 |
| Dec 9, 2025 | 4.14 | 4.15 | 4.08 | 4.11 | 4.11 | -0.72% | 44,600 |
| Dec 8, 2025 | 4.15 | 4.15 | 4.00 | 4.14 | 4.14 | 0.98% | 2,434 |
| Dec 5, 2025 | 4.19 | 4.22 | 4.02 | 4.10 | 4.10 | -1.91% | 61,250 |
| Dec 4, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 1.95% | 700 |
| Dec 3, 2025 | 4.12 | 4.21 | 4.10 | 4.10 | 4.10 | -3.53% | 12,601 |
| Dec 2, 2025 | 4.16 | 4.25 | 4.10 | 4.25 | 4.25 | 1.43% | 8,300 |
| Dec 1, 2025 | 4.26 | 4.26 | 4.19 | 4.19 | 4.19 | -3.90% | 8,122 |
| Nov 28, 2025 | 4.38 | 4.41 | 4.30 | 4.36 | 4.36 | -0.46% | 9,206 |
| Nov 27, 2025 | 4.12 | 4.38 | 4.12 | 4.38 | 4.38 | 4.29% | 3,904 |
| Nov 25, 2025 | 4.25 | 4.28 | 4.20 | 4.20 | 4.20 | -1.64% | 19,000 |
| Nov 24, 2025 | 4.22 | 4.33 | 4.15 | 4.27 | 4.27 | 1.18% | 40,818 |
| Nov 21, 2025 | 4.25 | 4.28 | 4.20 | 4.22 | 4.22 | -0.71% | 21,000 |
| Nov 20, 2025 | 4.23 | 4.29 | 4.17 | 4.25 | 4.25 | 0.71% | 29,605 |
| Nov 19, 2025 | 4.23 | 4.26 | 4.22 | 4.22 | 4.22 | - | 1,700 |
| Nov 18, 2025 | 4.25 | 4.33 | 4.19 | 4.22 | 4.22 | - | 12,900 |
| Nov 17, 2025 | 4.26 | 4.35 | 4.17 | 4.22 | 4.22 | -1.40% | 41,243 |
| Nov 14, 2025 | 4.40 | 4.40 | 4.10 | 4.28 | 4.28 | -3.17% | 8,632 |
| Nov 13, 2025 | 4.66 | 4.66 | 4.25 | 4.42 | 4.42 | -4.54% | 8,698 |
| Nov 12, 2025 | 4.79 | 4.86 | 4.63 | 4.63 | 4.63 | -3.54% | 6,250 |
| Nov 11, 2025 | 4.90 | 5.00 | 4.79 | 4.80 | 4.80 | -1.64% | 33,450 |
| Nov 10, 2025 | 4.69 | 5.02 | 4.69 | 4.88 | 4.88 | 3.83% | 56,136 |
| Nov 7, 2025 | 4.36 | 4.70 | 4.36 | 4.70 | 4.70 | 7.55% | 117,778 |
| Nov 6, 2025 | 4.29 | 4.47 | 4.20 | 4.37 | 4.37 | 0.92% | 17,900 |
| Nov 5, 2025 | 4.30 | 4.35 | 4.22 | 4.33 | 4.33 | 0.70% | 15,200 |
| Nov 4, 2025 | 4.27 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 18,100 |
| Nov 3, 2025 | 4.37 | 4.37 | 4.21 | 4.25 | 4.25 | -2.75% | 7,573 |
| Oct 31, 2025 | 4.34 | 4.37 | 4.19 | 4.37 | 4.37 | 0.69% | 2,620 |
| Oct 30, 2025 | 4.24 | 4.36 | 4.24 | 4.34 | 4.34 | 2.84% | 17,900 |
| Oct 29, 2025 | 4.30 | 4.32 | 4.21 | 4.22 | 4.22 | -2.76% | 7,884 |
| Oct 27, 2025 | 4.48 | 4.48 | 4.26 | 4.34 | 4.34 | -3.77% | 7,433 |
| Oct 24, 2025 | 4.52 | 4.61 | 4.50 | 4.51 | 4.51 | -0.44% | 46,500 |
| Oct 23, 2025 | 4.34 | 4.67 | 4.34 | 4.53 | 4.53 | 4.38% | 45,422 |
| Oct 22, 2025 | 4.28 | 4.35 | 4.28 | 4.34 | 4.34 | 1.40% | 29,650 |
| Oct 21, 2025 | 4.29 | 4.30 | 4.27 | 4.28 | 4.28 | -0.93% | 5,500 |
| Oct 20, 2025 | 4.32 | 4.37 | 4.30 | 4.32 | 4.32 | 0.47% | 16,500 |
| Oct 17, 2025 | 4.38 | 4.38 | 4.25 | 4.30 | 4.30 | -1.83% | 3,300 |
| Oct 16, 2025 | 4.38 | 4.39 | 4.32 | 4.38 | 4.38 | 0.81% | 4,903 |
| Oct 15, 2025 | 4.29 | 4.40 | 4.28 | 4.35 | 4.35 | 1.28% | 113,450 |
| Oct 14, 2025 | 4.26 | 4.30 | 4.24 | 4.29 | 4.29 | 1.42% | 32,803 |
| Oct 10, 2025 | 4.18 | 4.23 | 4.15 | 4.23 | 4.23 | 0.71% | 178,370 |
| Oct 9, 2025 | 4.25 | 4.25 | 4.12 | 4.20 | 4.20 | -1.18% | 144,601 |
| Oct 8, 2025 | 4.15 | 4.31 | 4.14 | 4.25 | 4.25 | 1.92% | 57,900 |