EcoSynthetix Inc. ECO
TSX · Kanada · Proses Endüstrileri
CAD 1,60-0,15 (-%8,57)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |