Skip to main content
Eco (Atlantic) Oil & Gas Ltd. (TSXV:EOG)
Canada flag Canada · Delayed Price · Currency is CAD
1.180
+0.030 (2.61%)
Apr 28, 2026, 3:59 PM EST

Eco (Atlantic) Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.191.231.181.191.193.48%386,582
Apr 27, 20261.181.191.141.151.15-2.54%75,695
Apr 24, 20261.201.211.171.181.18-1.67%143,007
Apr 23, 20261.191.211.191.201.202.56%174,412
Apr 22, 20261.161.191.161.171.170.86%201,626
Apr 21, 20261.221.221.151.161.16-6.45%163,317
Apr 20, 20261.221.241.201.241.247.83%566,113
Apr 17, 20261.191.191.071.151.15-4.17%723,095
Apr 16, 20261.251.311.151.201.20-4.00%1,042,586
Apr 15, 20261.281.301.201.251.254.17%1,794,471
Apr 14, 20261.181.271.171.201.205.26%879,805
Apr 13, 20261.171.201.131.141.1411.76%730,853
Apr 10, 20261.001.031.001.021.022.00%152,797
Apr 9, 20261.001.040.991.001.00-398,426
Apr 8, 20260.981.000.961.001.00-4.76%548,040
Apr 7, 20261.041.091.021.051.056.06%888,714
Apr 6, 20261.011.020.980.990.99-1.98%88,937
Apr 2, 20260.931.020.931.011.015.76%397,942
Apr 1, 20260.981.000.950.960.96-2.55%109,381
Mar 31, 20261.011.010.950.980.98-2.97%313,679
Mar 30, 20260.981.020.961.011.016.32%257,347
Mar 27, 20260.970.970.950.950.95-1.04%364,671
Mar 26, 20260.980.990.930.960.96-2.04%562,709
Mar 25, 20261.011.020.940.980.98-2.00%1,193,808
Mar 24, 20261.011.030.991.001.004.17%712,947
Mar 23, 20261.031.040.900.960.96-5.88%1,420,841
Mar 20, 20261.081.081.021.021.02-2.86%552,369
Mar 19, 20261.071.101.031.051.05-1.87%829,506
Mar 18, 20261.121.141.021.071.07-2.73%256,133
Mar 17, 20261.181.181.081.101.10-6.78%644,731
Mar 16, 20261.061.201.061.181.1819.19%1,056,616
Mar 13, 20261.021.020.970.990.99-1.00%353,471
Mar 12, 20260.961.040.961.001.007.53%1,119,044
Mar 11, 20260.950.990.920.930.935.68%813,579
Mar 10, 20260.860.950.850.880.88-664,855
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