EcoSynthetix Inc. ECO
TSX · Canada · Process Industries
CAD 1.60-0.15 (-8.57%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.60 | -8.57% | CAD 1.75 | CAD 1.75 | CAD 1.53 | 240.00K |
| 2026-09-30 | CAD 1.75 | -2.23% | CAD 1.81 | CAD 1.81 | CAD 1.68 | 13.00K |
| 2026-09-29 | CAD 1.79 | -2.19% | CAD 1.85 | CAD 1.90 | CAD 1.77 | 3.90K |
| 2026-09-28 | CAD 1.83 | 0.00% | CAD 1.83 | CAD 1.87 | CAD 1.83 | 1.00K |
| 2026-09-25 | CAD 1.83 | +2.23% | CAD 1.81 | CAD 1.93 | CAD 1.81 | 1.30K |
| 2026-09-24 | CAD 1.79 | -3.24% | CAD 1.86 | CAD 1.97 | CAD 1.75 | 286.70K |
| 2026-09-23 | CAD 1.85 | +4.52% | CAD 1.70 | CAD 1.90 | CAD 1.66 | 299.10K |
| 2026-09-22 | CAD 1.77 | -7.33% | CAD 1.85 | CAD 1.92 | CAD 1.72 | 124.10K |
| 2026-09-21 | CAD 1.91 | -5.91% | CAD 2.03 | CAD 2.03 | CAD 1.91 | 5.80K |
| 2026-09-18 | CAD 2.03 | -1.46% | CAD 2.06 | CAD 2.06 | CAD 1.90 | 19.90K |
| 2026-09-17 | CAD 2.06 | -2.37% | CAD 2.01 | CAD 2.08 | CAD 2.01 | 4.80K |
| 2026-09-16 | CAD 2.11 | +1.93% | CAD 2.01 | CAD 2.20 | CAD 2.01 | 5.50K |
| 2026-09-15 | CAD 2.07 | -4.17% | CAD 2.18 | CAD 2.18 | CAD 2.01 | 6.30K |
| 2026-09-14 | CAD 2.16 | -1.82% | CAD 2.20 | CAD 2.20 | CAD 2.16 | 1.60K |
| 2026-09-11 | CAD 2.20 | +1.38% | CAD 2.21 | CAD 2.21 | CAD 2.13 | 11.60K |
| 2026-09-10 | CAD 2.17 | -5.24% | CAD 2.28 | CAD 2.28 | CAD 2.16 | 11.30K |
| 2026-09-09 | CAD 2.29 | -0.43% | CAD 2.28 | CAD 2.29 | CAD 2.26 | 6.00K |
| 2026-09-08 | CAD 2.30 | 0.00% | CAD 2.30 | CAD 2.30 | CAD 2.30 | 0 |
| 2026-09-04 | CAD 2.30 | +1.77% | CAD 2.24 | CAD 2.30 | CAD 2.18 | 6.30K |
| 2026-09-03 | CAD 2.26 | -1.74% | CAD 2.24 | CAD 2.36 | CAD 2.24 | 18.70K |
| 2026-09-02 | CAD 2.30 | +1.77% | CAD 2.23 | CAD 2.31 | CAD 2.23 | 14.70K |
| 2026-09-01 | CAD 2.26 | -1.74% | CAD 2.28 | CAD 2.28 | CAD 2.26 | 3.10K |
| 2026-08-31 | CAD 2.30 | +0.44% | CAD 2.44 | CAD 2.44 | CAD 2.20 | 17.40K |
| 2026-08-28 | CAD 2.29 | 0.00% | CAD 2.27 | CAD 2.29 | CAD 2.24 | 11.20K |
| 2026-08-27 | CAD 2.29 | -0.43% | CAD 2.28 | CAD 2.34 | CAD 2.28 | 4.60K |
| 2026-08-26 | CAD 2.30 | -6.50% | CAD 2.44 | CAD 2.44 | CAD 2.26 | 8.10K |
| 2026-08-25 | CAD 2.46 | -1.60% | CAD 2.44 | CAD 2.52 | CAD 2.40 | 52.80K |
| 2026-08-24 | CAD 2.50 | +10.13% | CAD 2.34 | CAD 2.51 | CAD 2.27 | 11.00K |
| 2026-08-21 | CAD 2.27 | -3.81% | CAD 2.38 | CAD 2.41 | CAD 2.20 | 17.30K |
| 2026-08-20 | CAD 2.36 | -2.88% | CAD 2.36 | CAD 2.36 | CAD 2.36 | 300 |
| 2026-08-19 | CAD 2.43 | +1.25% | CAD 2.38 | CAD 2.55 | CAD 2.33 | 6.80K |
| 2026-08-18 | CAD 2.40 | -2.83% | CAD 2.50 | CAD 2.51 | CAD 2.40 | 12.20K |
| 2026-08-17 | CAD 2.47 | -6.44% | CAD 2.47 | CAD 2.48 | CAD 2.30 | 22.50K |
| 2026-08-14 | CAD 2.64 | +5.60% | CAD 2.53 | CAD 2.66 | CAD 2.50 | 19.20K |
| 2026-08-13 | CAD 2.50 | +2.88% | CAD 2.46 | CAD 2.54 | CAD 2.21 | 25.40K |
| 2026-08-12 | CAD 2.43 | +2.53% | CAD 2.54 | CAD 2.54 | CAD 2.30 | 3.30K |
| 2026-08-11 | CAD 2.37 | -1.25% | CAD 2.37 | CAD 2.39 | CAD 2.29 | 5.20K |
| 2026-08-10 | CAD 2.40 | +4.35% | CAD 2.30 | CAD 2.41 | CAD 2.20 | 6.40K |
| 2026-08-07 | CAD 2.30 | -2.13% | CAD 2.38 | CAD 2.40 | CAD 2.17 | 58.50K |
| 2026-08-06 | CAD 2.35 | -2.08% | CAD 2.40 | CAD 2.45 | CAD 2.33 | 13.30K |
| 2026-08-05 | CAD 2.40 | -8.40% | CAD 2.55 | CAD 2.55 | CAD 2.34 | 4.30K |
| 2026-08-04 | CAD 2.62 | -4.73% | CAD 2.72 | CAD 2.72 | CAD 2.50 | 11.90K |
| 2026-07-31 | CAD 2.75 | +8.27% | CAD 2.50 | CAD 2.75 | CAD 2.50 | 2.20K |
| 2026-07-30 | CAD 2.54 | +3.67% | CAD 2.47 | CAD 2.57 | CAD 2.45 | 37.00K |
| 2026-07-29 | CAD 2.45 | -3.92% | CAD 2.35 | CAD 2.66 | CAD 2.23 | 33.60K |
| 2026-07-28 | CAD 2.55 | -3.04% | CAD 2.64 | CAD 2.67 | CAD 2.52 | 37.00K |
| 2026-07-27 | CAD 2.63 | -4.36% | CAD 2.62 | CAD 2.68 | CAD 2.62 | 1.30K |
| 2026-07-24 | CAD 2.75 | +1.85% | CAD 2.69 | CAD 2.76 | CAD 2.69 | 2.30K |
| 2026-07-23 | CAD 2.70 | -0.37% | CAD 2.70 | CAD 2.70 | CAD 2.65 | 1.30K |
| 2026-07-22 | CAD 2.71 | +2.26% | CAD 2.69 | CAD 2.84 | CAD 2.69 | 15.10K |
| 2026-07-21 | CAD 2.65 | -1.85% | CAD 2.85 | CAD 2.90 | CAD 2.65 | 1.70K |
| 2026-07-20 | CAD 2.70 | +2.27% | CAD 2.67 | CAD 2.88 | CAD 2.65 | 11.10K |
| 2026-07-17 | CAD 2.64 | -4.69% | CAD 2.76 | CAD 2.76 | CAD 2.64 | 500 |
| 2026-07-16 | CAD 2.77 | -1.42% | CAD 2.81 | CAD 2.81 | CAD 2.73 | 14.30K |
| 2026-07-15 | CAD 2.81 | -4.42% | CAD 2.93 | CAD 2.94 | CAD 2.80 | 58.60K |
| 2026-07-14 | CAD 2.94 | -1.34% | CAD 3.00 | CAD 3.03 | CAD 2.91 | 35.90K |
| 2026-07-13 | CAD 2.98 | -0.67% | CAD 2.95 | CAD 3.04 | CAD 2.95 | 23.30K |
| 2026-07-10 | CAD 3.00 | 0.00% | CAD 3.00 | CAD 3.02 | CAD 2.99 | 16.60K |
| 2026-07-09 | CAD 3.00 | 0.00% | CAD 3.00 | CAD 3.03 | CAD 3.00 | 7.50K |
| 2026-07-08 | CAD 3.00 | -2.91% | CAD 3.10 | CAD 3.10 | CAD 2.90 | 155.20K |
| 2026-07-07 | CAD 3.09 | +4.04% | CAD 2.95 | CAD 3.09 | CAD 2.91 | 10.10K |
| 2026-07-06 | CAD 2.97 | -1.00% | CAD 3.01 | CAD 3.01 | CAD 2.96 | 3.70K |
| 2026-07-03 | CAD 3.00 | -1.32% | CAD 2.96 | CAD 3.01 | CAD 2.94 | 5.00K |
| 2026-07-02 | CAD 3.04 | -1.62% | CAD 3.11 | CAD 3.11 | CAD 3.04 | 1.20K |
| 2026-06-30 | CAD 3.09 | -7.76% | CAD 3.05 | CAD 3.15 | CAD 2.99 | 9.60K |
| 2026-06-29 | CAD 3.35 | +8.06% | CAD 3.13 | CAD 3.35 | CAD 3.01 | 2.80K |
| 2026-06-26 | CAD 3.10 | +0.65% | CAD 3.10 | CAD 3.17 | CAD 3.10 | 7.50K |
| 2026-06-25 | CAD 3.08 | -0.65% | CAD 3.08 | CAD 3.15 | CAD 3.04 | 8.50K |
| 2026-06-24 | CAD 3.10 | -2.52% | CAD 3.14 | CAD 3.14 | CAD 3.10 | 200 |
| 2026-06-23 | CAD 3.18 | 0.00% | CAD 3.16 | CAD 3.20 | CAD 3.16 | 2.50K |
| 2026-06-22 | CAD 3.18 | +2.91% | CAD 3.06 | CAD 3.25 | CAD 3.06 | 279.50K |
| 2026-06-19 | CAD 3.09 | -3.13% | CAD 3.06 | CAD 3.09 | CAD 3.06 | 2.10K |
| 2026-06-18 | CAD 3.19 | +0.95% | CAD 3.14 | CAD 3.19 | CAD 3.10 | 900 |
| 2026-06-17 | CAD 3.16 | -0.94% | CAD 3.19 | CAD 3.26 | CAD 3.11 | 4.80K |
| 2026-06-16 | CAD 3.19 | +3.24% | CAD 3.09 | CAD 3.20 | CAD 3.02 | 267.30K |
| 2026-06-15 | CAD 3.09 | +1.31% | CAD 3.11 | CAD 3.15 | CAD 3.09 | 4.10K |
| 2026-06-12 | CAD 3.05 | -2.24% | CAD 3.25 | CAD 3.25 | CAD 3.01 | 1.10K |
| 2026-06-11 | CAD 3.12 | +2.30% | CAD 3.07 | CAD 3.12 | CAD 3.07 | 20.30K |
| 2026-06-10 | CAD 3.05 | -6.15% | CAD 3.21 | CAD 3.24 | CAD 3.05 | 15.80K |
| 2026-06-09 | CAD 3.25 | +2.85% | CAD 3.25 | CAD 3.25 | CAD 3.23 | 11.00K |
| 2026-06-08 | CAD 3.16 | -1.86% | CAD 3.16 | CAD 3.16 | CAD 3.15 | 500 |
| 2026-06-05 | CAD 3.22 | +0.94% | CAD 3.17 | CAD 3.22 | CAD 3.17 | 400 |
| 2026-06-04 | CAD 3.19 | -0.62% | CAD 3.22 | CAD 3.28 | CAD 3.19 | 18.00K |
| 2026-06-03 | CAD 3.21 | -1.83% | CAD 3.29 | CAD 3.31 | CAD 3.20 | 3.70K |
| 2026-06-02 | CAD 3.27 | -2.10% | CAD 3.32 | CAD 3.32 | CAD 3.27 | 2.60K |
| 2026-06-01 | CAD 3.34 | -0.30% | CAD 3.35 | CAD 3.35 | CAD 3.27 | 4.50K |
| 2026-05-29 | CAD 3.35 | -0.59% | CAD 3.35 | CAD 3.43 | CAD 3.35 | 4.50K |
| 2026-05-28 | CAD 3.37 | +1.20% | CAD 3.35 | CAD 3.37 | CAD 3.35 | 500 |
| 2026-05-27 | CAD 3.33 | -6.20% | CAD 3.58 | CAD 3.58 | CAD 3.10 | 52.10K |
| 2026-05-26 | CAD 3.55 | +1.43% | CAD 3.59 | CAD 3.64 | CAD 3.43 | 19.80K |