Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

EcoSynthetix Inc. (ECO.TO)

4.2500
+0.1500
+(3.66%)
At close: May 2 at 2:07:15 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20254.10004.43004.10004.25004.25005,600
May 1, 20254.12004.13004.10004.10004.1000500
Apr 30, 20254.14004.14004.06004.06004.06005,300
Apr 29, 20254.16004.31004.08004.15004.150012,700
Apr 28, 20254.19004.50004.08004.23004.23008,300
Apr 25, 20254.24004.24004.20004.20004.20003,000
Apr 24, 20254.22004.39004.22004.25004.250018,400
Apr 23, 20254.25004.36004.14004.25004.250016,200
Apr 22, 20254.07004.23004.07004.18004.180025,700
Apr 21, 20254.05004.05004.00004.00004.00004,100
Apr 17, 20253.86004.16003.86004.00004.00005,100
Apr 16, 20254.11004.11003.85004.00004.00004,200
Apr 15, 20254.17004.50004.07004.10004.10006,700
Apr 14, 20254.00004.64004.00004.20004.20003,900
Apr 11, 20253.97004.40003.87004.16004.16002,100
Apr 10, 20254.00004.02003.95004.02004.0200600
Apr 9, 20253.91004.40003.90004.00004.000032,200
Apr 8, 20253.91004.11003.91003.98003.980031,200
Apr 7, 20253.80004.10003.80003.80003.800010,200
Apr 4, 20254.18004.18003.97004.09004.090019,400
Apr 3, 20254.32004.32004.12004.25004.25009,300
Apr 2, 20254.55004.55004.25004.39004.390011,800
Apr 1, 20254.39004.57004.36004.57004.57002,000
Mar 31, 20254.43004.46004.36004.40004.400044,900
Mar 28, 20254.39004.47004.39004.43004.43003,300
Mar 27, 20254.44004.48004.30004.36004.360057,900
Mar 26, 20254.50004.50004.38004.47004.470025,200
Mar 25, 20254.52004.57004.35004.50004.500040,200
Mar 24, 20254.33004.55004.33004.35004.35002,400
Mar 21, 20254.48004.48004.17004.37004.370011,100
Mar 20, 20254.57004.57004.40004.50004.50002,900
Mar 19, 20254.37004.60004.37004.60004.60005,900
Mar 18, 20254.41004.71004.31004.31004.310014,000
Mar 17, 20254.48004.55004.41004.55004.55006,400
Mar 14, 20254.45004.63004.40004.47004.470013,900
Mar 13, 20254.46004.57004.09004.42004.420013,800
Mar 12, 20254.50004.85004.45004.45004.45005,100
Mar 11, 20254.27004.50004.24004.49004.49001,700
Mar 10, 20254.52004.59004.25004.25004.25008,500
Mar 7, 20254.45004.53004.34004.53004.53008,100
Mar 6, 20254.64004.64004.46004.46004.46002,200
Mar 5, 20254.78004.78004.66004.68004.68009,100
Mar 4, 20254.85004.85004.76004.76004.760011,200
Mar 3, 20254.97004.97004.81004.88004.880030,600
Feb 28, 20254.97005.04004.95004.95004.95008,700
Feb 27, 20254.86004.98004.80004.95004.950063,300
Feb 26, 20254.96005.00004.91004.92004.920026,900
Feb 25, 20255.05005.05004.90004.99004.990010,100
Feb 24, 20255.06005.06004.91005.00005.00005,100
Feb 21, 20254.97005.10004.86005.10005.100036,200
Feb 20, 20255.24005.24004.72004.92004.920020,300
Feb 19, 20255.23005.24005.04005.06005.060026,100
Feb 18, 20254.90005.32004.90005.23005.230034,600
Feb 14, 20255.02005.14005.00005.06005.060012,800
Feb 13, 20255.08005.15004.91005.04005.040015,800
Feb 12, 20254.95005.21004.95005.10005.1000115,000
Feb 11, 20254.75005.04004.69004.90004.900048,300
Feb 10, 20254.75004.79004.71004.73004.73008,900
Feb 7, 20254.46004.86004.44004.73004.7300138,500
Feb 6, 20254.41004.49004.39004.45004.450019,100
Feb 5, 20254.20004.54004.20004.43004.430048,700
Feb 4, 20254.10004.19004.08004.19004.190026,400
Feb 3, 20254.05004.11003.99004.10004.100024,300
Jan 31, 20254.13004.20004.10004.15004.150037,300
Jan 30, 20254.15004.16004.11004.16004.1600111,200
Jan 29, 20254.17004.20004.15004.15004.15003,900
Jan 28, 20254.13004.15004.08004.15004.150010,900
Jan 27, 20254.15004.15004.05004.11004.110011,700
Jan 24, 20254.16004.25004.00004.16004.160065,400
Jan 23, 20254.09004.16004.09004.14004.140014,800
Jan 22, 20254.16004.25004.03004.20004.200016,800
Jan 21, 20254.14004.25004.14004.16004.16007,400
Jan 20, 20254.12004.14004.08004.14004.14002,900
Jan 17, 20254.11004.14004.11004.14004.14002,300
Jan 16, 20254.06004.17004.06004.12004.120031,600
Jan 15, 20254.08004.18004.00004.00004.000030,100
Jan 14, 20254.08004.14004.07004.13004.130023,900
Jan 13, 20254.23004.23004.05004.07004.07008,500
Jan 10, 20254.26004.30004.23004.25004.25009,700
Jan 9, 20254.22004.33004.22004.29004.290021,900
Jan 8, 20254.28004.32004.19004.22004.220039,400
Jan 7, 20254.21004.28004.21004.28004.28002,500
Jan 6, 20253.97004.22003.97004.20004.20006,800
Jan 3, 20254.24004.30004.22004.23004.23004,900
Jan 2, 20254.35004.35004.19004.21004.21007,700
Dec 31, 20244.29004.34004.29004.34004.3400300
Dec 30, 20244.22004.27004.22004.27004.270025,600
Dec 27, 20244.12004.34004.12004.22004.22001,700
Dec 24, 20244.12004.12004.12004.12004.12001,700
Dec 23, 20244.24004.24004.12004.12004.120011,400
Dec 20, 20243.97004.25003.97004.25004.250023,600
Dec 19, 20244.18004.30004.18004.26004.260023,200
Dec 18, 20244.08004.25004.08004.18004.180011,900
Dec 17, 20244.10004.12004.05004.08004.080035,700
Dec 16, 20244.13004.20004.13004.20004.200019,500
Dec 13, 20244.11004.17004.02004.15004.150046,800
Dec 12, 20244.02004.18004.02004.18004.18006,400
Dec 11, 20243.94004.04003.94004.04004.040026,800
Dec 10, 20243.86003.96003.80003.96003.960017,300
Dec 9, 20243.92003.92003.85003.85003.85009,600
Dec 6, 20243.98003.98003.96003.96003.9600200
Dec 5, 20243.92003.98003.85003.97003.970010,300
Dec 4, 20244.03004.15003.90003.94003.940012,000
Dec 3, 20243.94004.00003.93004.00004.000021,500
Dec 2, 20243.89003.97003.85003.94003.940013,000
Nov 29, 20243.98003.98003.86003.96003.96005,800
Nov 28, 20243.92004.00003.90004.00004.000011,600
Nov 27, 20244.04004.04003.83003.94003.9400120,900
Nov 26, 20244.03004.09003.89004.02004.020011,100
Nov 25, 20244.05004.06004.02004.02004.02004,600
Nov 22, 20244.03004.10003.95004.07004.07008,700
Nov 21, 20243.96004.04003.95004.01004.010029,400
Nov 20, 20243.97004.00003.80003.94003.940018,500
Nov 19, 20244.00004.01003.94003.96003.96002,300
Nov 18, 20244.15004.15004.02004.02004.020017,600
Nov 15, 20244.08004.18004.04004.18004.180031,200
Nov 14, 20244.02004.08003.96004.07004.070022,500
Nov 13, 20243.92004.14003.90004.09004.0900326,400
Nov 12, 20244.01004.01003.89003.92003.920023,700
Nov 11, 20243.87004.03003.87004.01004.01003,500
Nov 8, 20244.03004.07004.01004.01004.01005,300
Nov 7, 20244.25004.25003.96004.00004.000022,800
Nov 6, 20244.23004.28004.05004.28004.28005,400
Nov 5, 20244.10004.37004.10004.25004.250013,500
Nov 4, 20244.08004.13004.05004.10004.10009,900
Nov 1, 20244.02004.10003.95004.08004.08005,600
Oct 31, 20244.11004.11004.02004.02004.02007,600
Oct 30, 20244.18004.19004.13004.15004.150019,700
Oct 29, 20244.29004.29004.12004.20004.200017,500
Oct 28, 20244.27004.44004.25004.32004.32008,300
Oct 25, 20244.25004.29004.20004.29004.29005,200
Oct 24, 20244.20004.25004.05004.21004.2100284,500
Oct 23, 20244.21004.25004.17004.17004.17007,900
Oct 22, 20244.31004.31004.20004.20004.200013,600
Oct 21, 20244.17004.43004.17004.33004.33008,600
Oct 18, 20244.39004.44004.29004.40004.40007,500
Oct 17, 20244.36004.41004.36004.41004.41008,500
Oct 16, 20244.50004.50004.45004.46004.46001,200
Oct 15, 20244.66004.70004.53004.53004.53008,200
Oct 11, 20244.70004.70004.55004.65004.650020,900
Oct 10, 20244.75004.75004.61004.69004.69004,800
Oct 9, 20244.70004.74004.65004.72004.72007,500
Oct 8, 20244.67004.72004.58004.72004.72003,900
Oct 7, 20244.62004.75004.61004.73004.730031,300
Oct 4, 20244.43004.65004.42004.60004.600050,100
Oct 3, 20244.42004.48004.42004.43004.43003,000
Oct 2, 20244.47004.47004.45004.47004.47002,900
Oct 1, 20244.35004.45004.35004.45004.450012,400
Sep 30, 20244.22004.42004.22004.37004.3700180,100
Sep 27, 20244.20004.20004.12004.20004.200014,500
Sep 26, 20244.20004.21004.19004.19004.19005,300
Sep 25, 20244.27004.27004.17004.18004.18007,900
Sep 24, 20244.36004.38004.27004.29004.290010,100
Sep 23, 20244.29004.36004.22004.33004.330047,000
Sep 20, 20244.33004.35004.22004.29004.290019,100
Sep 19, 20244.37004.40004.28004.33004.330039,300
Sep 18, 20244.35004.40004.27004.33004.330025,300
Sep 17, 20244.35004.48004.35004.38004.380029,300
Sep 16, 20244.42004.50004.35004.43004.4300142,500
Sep 13, 20244.15004.39004.15004.34004.3400408,000
Sep 12, 20244.12004.18004.05004.13004.1300665,000
Sep 11, 20244.02004.15004.02004.09004.0900523,900
Sep 10, 20244.03004.06004.01004.05004.05003,800
Sep 9, 20243.91004.04003.91003.99003.990041,100
Sep 6, 20243.93004.03003.87003.90003.90006,600
Sep 5, 20243.97003.97003.81003.91003.910012,500
Sep 4, 20244.03004.04003.82003.99003.990018,200
Sep 3, 20244.05004.09004.03004.03004.03003,600
Aug 30, 20244.04004.08003.91004.02004.02002,700
Aug 29, 20244.04004.06003.95004.03004.03006,200
Aug 28, 20244.00004.00003.99004.00004.00008,900
Aug 27, 20244.04004.04004.00004.01004.010028,300
Aug 26, 20244.09004.09003.99004.01004.010017,400
Aug 23, 20244.01004.06004.00004.06004.06002,500
Aug 22, 20244.07004.08004.01004.03004.03004,700
Aug 21, 20244.03004.08004.03004.05004.05002,900
Aug 20, 20244.18004.20004.00004.03004.030016,400
Aug 19, 20244.08004.08004.04004.04004.0400900
Aug 16, 20244.10004.11004.09004.09004.09003,800
Aug 15, 20244.12004.13004.06004.06004.060018,400
Aug 14, 20244.13004.15004.09004.09004.09008,100
Aug 13, 20244.10004.12004.08004.12004.12005,700
Aug 12, 20244.15004.15004.12004.12004.12003,800
Aug 9, 20244.08004.17004.06004.17004.17006,700
Aug 8, 20244.08004.13003.97004.07004.07008,800
Aug 7, 20244.12004.17004.09004.09004.09002,200
Aug 6, 20244.16004.16004.11004.14004.140010,900
Aug 2, 20244.23004.25004.16004.16004.16003,100
Aug 1, 20244.25004.35004.25004.28004.28008,000
Jul 31, 20244.18004.35004.17004.25004.2500376,400
Jul 30, 20244.21004.23004.15004.19004.19006,300
Jul 29, 20244.20004.26004.15004.17004.170014,900
Jul 26, 20244.24004.26004.20004.20004.20007,700
Jul 25, 20244.24004.29004.21004.21004.21003,900
Jul 24, 20244.29004.35004.23004.23004.230036,400
Jul 23, 20244.30004.31004.27004.27004.27001,100
Jul 22, 20244.29004.43004.26004.26004.26006,500
Jul 19, 20244.24004.30004.22004.30004.300063,400
Jul 18, 20244.32004.32004.24004.24004.24003,200
Jul 17, 20244.24004.40004.24004.34004.34005,900
Jul 16, 20244.20004.34004.20004.26004.26006,100
Jul 15, 20244.15004.27004.15004.20004.200012,200
Jul 12, 20244.21004.22004.12004.17004.170017,400
Jul 11, 20244.26004.26004.11004.26004.260013,500
Jul 10, 20244.26004.35004.24004.30004.300042,900
Jul 9, 20244.42004.51004.37004.37004.370014,900
Jul 8, 20244.52004.52004.40004.46004.460020,800
Jul 5, 20244.47004.71004.45004.52004.520024,200
Jul 4, 20244.53004.70004.50004.70004.70006,700
Jul 3, 20244.54004.55004.49004.53004.53006,200
Jul 2, 20244.46004.52004.46004.52004.52008,700
Jun 28, 20244.44004.49004.32004.47004.470028,800
Jun 27, 20244.54004.55004.44004.48004.480016,600
Jun 26, 20244.61004.70004.46004.51004.510019,400
Jun 25, 20244.59004.70004.59004.67004.67008,800
Jun 24, 20244.56004.70004.49004.64004.640021,100
Jun 21, 20244.61004.61004.57004.58004.580013,600
Jun 20, 20244.69004.69004.57004.63004.630013,800
Jun 19, 20244.70004.83004.70004.71004.71005,400
Jun 18, 20244.62004.70004.52004.70004.700022,700
Jun 17, 20244.51004.64004.51004.64004.6400142,300
Jun 14, 20244.65004.68004.55004.56004.5600111,500
Jun 13, 20244.80004.85004.69004.70004.700044,800
Jun 12, 20244.49004.85004.49004.81004.810021,500
Jun 11, 20244.60004.69004.50004.50004.500087,600
Jun 10, 20244.50004.61004.48004.55004.55006,000
Jun 7, 20244.54004.60004.47004.50004.500017,600
Jun 6, 20244.56004.61004.56004.60004.60004,500
Jun 5, 20244.56004.59004.50004.58004.580034,000
Jun 4, 20244.40004.62004.40004.55004.5500217,200
Jun 3, 20244.46004.46004.34004.35004.35004,000
May 31, 20244.65004.67004.50004.50004.50005,900
May 30, 20244.41004.67004.41004.65004.650022,600
May 29, 20244.53004.53004.36004.39004.39005,100
May 28, 20244.51004.55004.44004.55004.55006,000
May 27, 20244.56004.60004.47004.60004.60003,200
May 24, 20244.53004.56004.48004.56004.560044,400
May 23, 20244.52004.55004.35004.55004.55001,009,600
May 22, 20244.62004.80004.50004.50004.500024,100
May 21, 20244.76004.76004.68004.70004.700010,400
May 17, 20244.75004.78004.75004.78004.78004,300
May 16, 20244.58004.75004.58004.75004.75002,000
May 15, 20244.75004.85004.69004.80004.800032,700
May 14, 20244.70004.85004.70004.76004.760015,500
May 13, 20244.84004.84004.53004.70004.7000399,900
May 10, 20244.95004.95004.82004.82004.820010,800
May 9, 20244.82004.95004.82004.95004.950054,700
May 8, 20244.76004.85004.76004.85004.850023,700
May 7, 20244.74004.79004.55004.75004.750033,500
May 6, 20244.66004.74004.62004.74004.740026,700
May 3, 20244.73004.73004.64004.66004.66007,400
May 2, 20244.82004.82004.47004.70004.700057,400

Related Tickers

MNTK Montauk Renewables, Inc.
2.2400
+5.16%
 
CNO.V California Nanotechnologies Corp.
0.5000
+4.17%
 
VNP.TO 5N Plus Inc.
6.65
-1.92%
 
NEO.TO Neo Performance Materials Inc.
12.02
+4.52%
 
RPM RPM International Inc.
110.31
+2.59%
 
WLK Westlake Corporation
79.85
-13.46%