Eco (Atlantic) Oil & Gas Ltd. EOG
TSXV · Canada · Energy Minerals
CAD 0.7800-0.01 (-1.27%)
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 0.78 | -1.27% | CAD 0.80 | CAD 0.80 | CAD 0.77 | 23.34K |
| 2026-09-30 | CAD 0.79 | +4.64% | CAD 0.77 | CAD 0.82 | CAD 0.76 | 36.10K |
| 2026-09-29 | CAD 0.75 | -1.95% | CAD 0.78 | CAD 0.78 | CAD 0.75 | 27.00K |
| 2026-09-28 | CAD 0.77 | +2.67% | CAD 0.78 | CAD 0.78 | CAD 0.77 | 19.80K |
| 2026-09-25 | CAD 0.75 | -6.25% | CAD 0.79 | CAD 0.79 | CAD 0.75 | 45.30K |
| 2026-09-24 | CAD 0.80 | +5.26% | CAD 0.78 | CAD 0.80 | CAD 0.78 | 259.10K |
| 2026-09-23 | CAD 0.76 | -7.32% | CAD 0.83 | CAD 0.83 | CAD 0.76 | 72.30K |
| 2026-09-22 | CAD 0.82 | +5.81% | CAD 0.80 | CAD 0.82 | CAD 0.79 | 105.90K |
| 2026-09-21 | CAD 0.77 | -1.90% | CAD 0.78 | CAD 0.78 | CAD 0.77 | 21.60K |
| 2026-09-18 | CAD 0.79 | -1.25% | CAD 0.80 | CAD 0.80 | CAD 0.77 | 35.70K |
| 2026-09-17 | CAD 0.80 | +3.90% | CAD 0.78 | CAD 0.81 | CAD 0.77 | 99.00K |
| 2026-09-16 | CAD 0.77 | 0.00% | CAD 0.78 | CAD 0.78 | CAD 0.77 | 40.10K |
| 2026-09-15 | CAD 0.77 | +1.32% | CAD 0.75 | CAD 0.79 | CAD 0.75 | 56.30K |
| 2026-09-14 | CAD 0.76 | -6.75% | CAD 0.79 | CAD 0.79 | CAD 0.76 | 58.60K |
| 2026-09-11 | CAD 0.81 | +1.87% | CAD 0.78 | CAD 0.84 | CAD 0.76 | 197.10K |
| 2026-09-10 | CAD 0.80 | -4.76% | CAD 0.84 | CAD 0.84 | CAD 0.79 | 165.40K |
| 2026-09-09 | CAD 0.84 | +1.20% | CAD 0.83 | CAD 0.85 | CAD 0.83 | 57.70K |
| 2026-09-08 | CAD 0.83 | -3.49% | CAD 0.85 | CAD 0.85 | CAD 0.83 | 163.40K |
| 2026-09-04 | CAD 0.86 | -2.82% | CAD 0.88 | CAD 0.88 | CAD 0.85 | 111.30K |
| 2026-09-03 | CAD 0.88 | -0.56% | CAD 0.90 | CAD 0.90 | CAD 0.87 | 38.60K |
| 2026-09-02 | CAD 0.89 | -3.26% | CAD 0.93 | CAD 0.93 | CAD 0.88 | 87.40K |
| 2026-09-01 | CAD 0.92 | 0.00% | CAD 0.93 | CAD 0.93 | CAD 0.91 | 54.30K |
| 2026-08-31 | CAD 0.92 | -2.13% | CAD 0.95 | CAD 0.95 | CAD 0.90 | 98.00K |
| 2026-08-28 | CAD 0.94 | +5.62% | CAD 0.92 | CAD 0.95 | CAD 0.92 | 183.80K |
| 2026-08-27 | CAD 0.89 | -4.30% | CAD 0.93 | CAD 0.93 | CAD 0.87 | 170.50K |
| 2026-08-26 | CAD 0.93 | +1.09% | CAD 0.93 | CAD 0.95 | CAD 0.91 | 230.40K |
| 2026-08-25 | CAD 0.92 | -1.08% | CAD 0.93 | CAD 0.94 | CAD 0.90 | 78.60K |
| 2026-08-24 | CAD 0.93 | -1.06% | CAD 0.94 | CAD 0.94 | CAD 0.92 | 59.80K |
| 2026-08-21 | CAD 0.94 | 0.00% | CAD 0.94 | CAD 0.94 | CAD 0.92 | 51.60K |
| 2026-08-20 | CAD 0.94 | +3.30% | CAD 0.93 | CAD 0.95 | CAD 0.92 | 141.30K |
| 2026-08-19 | CAD 0.91 | -2.15% | CAD 0.93 | CAD 0.94 | CAD 0.91 | 57.10K |
| 2026-08-18 | CAD 0.93 | +1.64% | CAD 0.92 | CAD 0.94 | CAD 0.92 | 32.20K |
| 2026-08-17 | CAD 0.92 | -1.61% | CAD 0.93 | CAD 0.93 | CAD 0.90 | 75.90K |
| 2026-08-14 | CAD 0.93 | -3.12% | CAD 0.96 | CAD 0.96 | CAD 0.93 | 45.60K |
| 2026-08-13 | CAD 0.96 | -1.03% | CAD 0.97 | CAD 0.97 | CAD 0.94 | 257.80K |
| 2026-08-12 | CAD 0.97 | -2.02% | CAD 0.98 | CAD 0.98 | CAD 0.95 | 48.50K |
| 2026-08-11 | CAD 0.99 | +3.13% | CAD 0.99 | CAD 0.99 | CAD 0.97 | 100.40K |
| 2026-08-10 | CAD 0.96 | -2.04% | CAD 1.00 | CAD 1.00 | CAD 0.96 | 47.60K |
| 2026-08-07 | CAD 0.98 | -2.00% | CAD 1.00 | CAD 1.00 | CAD 0.96 | 42.20K |
| 2026-08-06 | CAD 1.00 | +2.04% | CAD 1.00 | CAD 1.02 | CAD 0.97 | 114.90K |
| 2026-08-05 | CAD 0.98 | -1.01% | CAD 1.01 | CAD 1.02 | CAD 0.98 | 55.30K |
| 2026-08-04 | CAD 0.99 | -6.60% | CAD 1.06 | CAD 1.07 | CAD 0.97 | 350.00K |
| 2026-07-31 | CAD 1.06 | 0.00% | CAD 1.08 | CAD 1.08 | CAD 1.05 | 6.40K |
| 2026-07-30 | CAD 1.06 | +1.92% | CAD 1.04 | CAD 1.08 | CAD 1.04 | 33.70K |
| 2026-07-29 | CAD 1.04 | -2.80% | CAD 1.06 | CAD 1.06 | CAD 1.03 | 53.00K |
| 2026-07-28 | CAD 1.07 | -0.93% | CAD 1.08 | CAD 1.09 | CAD 1.07 | 72.90K |
| 2026-07-27 | CAD 1.08 | -7.69% | CAD 1.12 | CAD 1.12 | CAD 1.08 | 80.30K |
| 2026-07-24 | CAD 1.17 | +0.86% | CAD 1.16 | CAD 1.17 | CAD 1.13 | 96.90K |
| 2026-07-23 | CAD 1.16 | +4.04% | CAD 1.13 | CAD 1.16 | CAD 1.11 | 130.30K |
| 2026-07-22 | CAD 1.12 | +1.36% | CAD 1.10 | CAD 1.12 | CAD 1.08 | 29.80K |
| 2026-07-21 | CAD 1.10 | -0.90% | CAD 1.11 | CAD 1.11 | CAD 1.06 | 182.60K |
| 2026-07-20 | CAD 1.11 | +4.72% | CAD 1.06 | CAD 1.12 | CAD 1.06 | 149.20K |
| 2026-07-17 | CAD 1.06 | +0.95% | CAD 1.04 | CAD 1.09 | CAD 1.03 | 69.90K |
| 2026-07-16 | CAD 1.05 | -0.94% | CAD 1.07 | CAD 1.07 | CAD 1.01 | 162.70K |
| 2026-07-15 | CAD 1.06 | 0.00% | CAD 1.07 | CAD 1.07 | CAD 1.03 | 157.80K |
| 2026-07-14 | CAD 1.06 | -0.93% | CAD 1.05 | CAD 1.09 | CAD 1.05 | 33.50K |
| 2026-07-13 | CAD 1.07 | +2.88% | CAD 1.05 | CAD 1.09 | CAD 1.05 | 109.50K |
| 2026-07-10 | CAD 1.04 | +0.97% | CAD 1.02 | CAD 1.04 | CAD 1.00 | 25.30K |
| 2026-07-09 | CAD 1.03 | -0.96% | CAD 1.02 | CAD 1.03 | CAD 0.99 | 74.70K |
| 2026-07-08 | CAD 1.04 | +2.97% | CAD 1.02 | CAD 1.04 | CAD 1.01 | 78.70K |
| 2026-07-07 | CAD 1.01 | 0.00% | CAD 0.99 | CAD 1.04 | CAD 0.99 | 34.70K |
| 2026-07-06 | CAD 1.01 | +1.00% | CAD 0.99 | CAD 1.01 | CAD 0.98 | 95.10K |
| 2026-07-03 | CAD 1.00 | +6.38% | CAD 0.97 | CAD 1.01 | CAD 0.97 | 49.20K |
| 2026-07-02 | CAD 0.94 | -3.09% | CAD 0.95 | CAD 0.95 | CAD 0.91 | 84.90K |
| 2026-06-30 | CAD 0.97 | +8.99% | CAD 0.92 | CAD 0.97 | CAD 0.92 | 117.70K |
| 2026-06-29 | CAD 0.89 | +0.56% | CAD 0.87 | CAD 0.94 | CAD 0.87 | 219.90K |
| 2026-06-26 | CAD 0.88 | -0.56% | CAD 0.89 | CAD 0.89 | CAD 0.86 | 34.00K |
| 2026-06-25 | CAD 0.89 | +5.95% | CAD 0.85 | CAD 0.90 | CAD 0.83 | 183.50K |
| 2026-06-24 | CAD 0.84 | -5.62% | CAD 0.83 | CAD 0.87 | CAD 0.83 | 97.90K |
| 2026-06-23 | CAD 0.89 | -4.30% | CAD 0.90 | CAD 0.90 | CAD 0.86 | 53.50K |
| 2026-06-22 | CAD 0.93 | -4.12% | CAD 0.95 | CAD 0.97 | CAD 0.89 | 98.20K |
| 2026-06-19 | CAD 0.97 | +10.23% | CAD 0.90 | CAD 0.98 | CAD 0.90 | 165.10K |
| 2026-06-18 | CAD 0.88 | -1.68% | CAD 0.90 | CAD 0.92 | CAD 0.87 | 142.80K |
| 2026-06-17 | CAD 0.89 | +1.70% | CAD 0.87 | CAD 0.91 | CAD 0.85 | 127.90K |
| 2026-06-16 | CAD 0.88 | -4.35% | CAD 0.94 | CAD 0.94 | CAD 0.86 | 152.10K |
| 2026-06-15 | CAD 0.92 | -5.15% | CAD 0.96 | CAD 0.96 | CAD 0.91 | 277.50K |
| 2026-06-12 | CAD 0.97 | -1.02% | CAD 0.99 | CAD 0.99 | CAD 0.97 | 45.30K |
| 2026-06-11 | CAD 0.98 | +1.03% | CAD 0.97 | CAD 0.99 | CAD 0.96 | 63.50K |
| 2026-06-10 | CAD 0.97 | -1.02% | CAD 0.97 | CAD 0.98 | CAD 0.95 | 24.80K |
| 2026-06-09 | CAD 0.98 | -2.97% | CAD 1.03 | CAD 1.03 | CAD 0.98 | 48.80K |
| 2026-06-08 | CAD 1.01 | 0.00% | CAD 1.02 | CAD 1.03 | CAD 0.98 | 193.00K |
| 2026-06-05 | CAD 1.01 | -6.48% | CAD 1.05 | CAD 1.06 | CAD 0.99 | 173.10K |
| 2026-06-04 | CAD 1.08 | 0.00% | CAD 1.08 | CAD 1.08 | CAD 1.08 | 3.50K |
| 2026-06-03 | CAD 1.08 | -4.42% | CAD 1.09 | CAD 1.11 | CAD 1.07 | 39.30K |
| 2026-06-02 | CAD 1.13 | +5.61% | CAD 1.06 | CAD 1.18 | CAD 1.06 | 83.50K |
| 2026-06-01 | CAD 1.07 | -2.73% | CAD 1.07 | CAD 1.12 | CAD 1.05 | 240.30K |
| 2026-05-29 | CAD 1.10 | +2.80% | CAD 1.14 | CAD 1.14 | CAD 1.08 | 32.00K |
| 2026-05-28 | CAD 1.07 | +3.88% | CAD 1.06 | CAD 1.10 | CAD 1.06 | 87.10K |
| 2026-05-27 | CAD 1.03 | -2.83% | CAD 1.06 | CAD 1.07 | CAD 1.03 | 232.80K |
| 2026-05-26 | CAD 1.06 | 0.00% | CAD 1.10 | CAD 1.12 | CAD 1.05 | 242.90K |