Skip to main content
Eco (Atlantic) Oil & Gas Ltd. (TSXV:EOG)
Canada flag Canada · Delayed Price · Currency is CAD
0.880
+0.050 (6.02%)
Mar 9, 2026, 3:59 PM EST

Eco (Atlantic) Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.850.880.830.880.886.02%834,765
Mar 6, 20260.780.830.780.830.837.79%64,703
Mar 5, 20260.800.840.760.770.77-145,364
Mar 4, 20260.790.810.760.770.77-6.10%229,298
Mar 3, 20260.850.850.810.820.82-7.87%320,236
Mar 2, 20260.860.890.820.890.897.23%374,204
Feb 27, 20260.830.830.790.830.83-2.35%150,299
Feb 26, 20260.820.860.820.850.857.59%434,113
Feb 25, 20260.790.810.780.790.79-283,142
Feb 24, 20260.780.800.770.790.798.22%691,293
Feb 23, 20260.720.780.720.730.737.35%559,264
Feb 20, 20260.710.750.680.680.68-6.85%177,815
Feb 19, 20260.700.740.670.730.735.80%335,932
Feb 18, 20260.690.700.680.690.69-38,716
Feb 17, 20260.660.690.660.690.694.55%534,757
Feb 13, 20260.680.690.660.660.66-1.49%70,520
Feb 12, 20260.710.710.670.670.67-5.63%126,772
Feb 11, 20260.680.710.680.710.714.41%106,494
Feb 10, 20260.680.680.660.680.683.03%30,146
Feb 9, 20260.670.680.660.660.66-214,196
Feb 6, 20260.650.680.650.660.66-1.49%114,322
Feb 5, 20260.680.680.650.670.67-1.47%47,279
Feb 4, 20260.680.690.660.680.68-189,864
Feb 3, 20260.660.690.660.680.684.62%93,118
Feb 2, 20260.640.650.640.650.65-2.99%49,523
Jan 30, 20260.720.720.650.670.67-4.29%322,181
Jan 29, 20260.660.720.650.700.7016.67%1,010,439
Jan 28, 20260.580.610.570.600.605.26%576,058
Jan 27, 20260.570.580.550.570.57-447,437
Jan 26, 20260.550.580.540.570.575.56%860,271
Jan 23, 20260.520.550.520.540.543.85%375,531
Jan 22, 20260.510.530.510.520.52-1.89%35,443
Jan 21, 20260.500.530.500.530.536.00%78,120
Jan 20, 20260.540.540.500.500.50-3.85%477,137
Jan 19, 20260.530.540.510.520.52-93,898
Jan 16, 20260.520.520.500.520.521.96%94,773
Jan 15, 20260.530.530.500.510.51-1.92%81,825
Jan 14, 20260.500.540.500.520.524.00%469,645
Jan 13, 20260.530.530.500.500.50-5.66%173,718
Jan 12, 20260.550.550.520.530.53-1.85%174,172
Jan 9, 20260.500.540.500.540.543.85%345,961
Jan 8, 20260.530.540.500.520.524.00%397,188
Jan 7, 20260.500.500.470.500.50-10.71%227,765
Jan 6, 20260.580.580.550.560.56-8.20%176,380
Jan 5, 20260.610.620.590.610.61-506,634
Jan 2, 20260.610.620.550.610.6119.61%1,016,478
Dec 31, 20250.510.530.500.510.5112.09%493,509
Dec 30, 20250.420.470.420.460.469.64%359,052
Dec 29, 20250.390.430.370.420.426.41%556,157
Dec 24, 20250.390.390.380.390.39-22,829
Dec 23, 20250.390.400.390.390.391.30%189,812
Dec 22, 20250.370.400.370.390.394.05%53,254
Dec 19, 20250.370.380.360.370.37-7.50%92,944
Dec 18, 20250.410.430.380.400.40-16.67%567,248
Dec 17, 20250.450.490.440.480.4820.00%464,669
Dec 16, 20250.400.410.400.400.40-612,711
Dec 15, 20250.330.400.330.400.4021.21%1,634,720
Dec 12, 20250.350.350.320.330.334.76%373,783
Dec 11, 20250.370.370.290.320.32-8.70%382,798
Dec 10, 20250.430.440.340.350.35-12.66%1,397,975
Dec 9, 20250.370.400.350.400.4041.07%2,113,910
Dec 8, 20250.250.300.240.280.2851.35%3,953,577
Dec 5, 20250.180.190.170.190.198.82%2,620,574
Dec 4, 20250.190.200.170.170.1717.24%1,825,413
Dec 3, 20250.150.150.140.150.15-294,795
Dec 2, 20250.140.150.140.150.153.57%120,815
Dec 1, 20250.140.140.140.140.14-17,549
Nov 28, 20250.140.140.140.140.14-3,080
Nov 27, 20250.140.140.140.140.14-1,546
Nov 26, 20250.140.140.140.140.14-30,100
Nov 25, 20250.130.140.130.140.14-38,000
Nov 24, 20250.130.140.130.140.143.70%47,871
Nov 21, 20250.140.140.140.140.14-25,070
Nov 20, 20250.140.140.140.140.14-64,332
Nov 19, 20250.140.140.130.140.14-6.90%119,503
Nov 18, 20250.140.150.140.150.15-94,000
Nov 17, 20250.150.150.140.150.15-307,475
Nov 14, 20250.140.150.140.150.153.57%151,649
Nov 13, 20250.140.150.140.140.14-101,520
Nov 12, 20250.150.150.140.140.14-3.45%75,951
Nov 11, 20250.150.150.140.150.15-47,000
Nov 10, 20250.140.150.140.150.15-104,088
Nov 7, 20250.150.150.150.150.15-316,305
Nov 6, 20250.140.150.140.150.15-15,500
Nov 5, 20250.150.150.150.150.153.57%16,154
Nov 4, 20250.140.140.140.140.14-3.45%25,077
Nov 3, 20250.140.150.140.150.15-489,534
Oct 31, 20250.140.150.140.150.15-233,000
Oct 30, 20250.150.150.150.150.15-20,000
Oct 29, 20250.150.150.150.150.15-155,500
Oct 28, 20250.140.150.140.150.15-76,000
Oct 27, 20250.150.150.140.150.15-28,466
Oct 24, 20250.140.150.130.150.15-517,606
Oct 23, 20250.140.150.140.150.153.57%122,400
Oct 22, 20250.140.140.130.140.143.70%163,500
Oct 21, 20250.140.140.130.140.14-3.57%188,800
Oct 20, 20250.150.150.140.140.14-36,923
Oct 17, 20250.150.150.130.140.14-14,000
Oct 16, 20250.150.150.140.140.14-3.45%179,648
Oct 15, 20250.150.150.140.150.15-314,000