Dark

ECO
ECOSYNTHETIX INC
stock TSE

Inactive

Aug 2, 2024

4.16CAD-2.804%(-0.12)3,103

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.2300	4.2500	4.1600	4.1600	-2.804%	3,103	0.000%
2024-08-01	4.2500	4.3500	4.2500	4.2800	+0.706%	8,000	-2.804%
2024-07-31	4.1800	4.3500	4.1700	4.2500	+1.432%	376,412	-2.118%
2024-07-30	4.2100	4.2300	4.1500	4.1900	+0.480%	6,347	-0.716%
2024-07-29	4.2000	4.2600	4.1500	4.1700	-0.714%	14,859	-0.240%
2024-07-26	4.2400	4.2600	4.2000	4.2000	-0.238%	7,700	-0.952%
2024-07-25	4.2400	4.2900	4.2100	4.2100	-0.473%	3,900	-1.188%
2024-07-24	4.2900	4.3500	4.2300	4.2300	-0.937%	36,406	-1.655%
2024-07-23	4.3000	4.3100	4.2700	4.2700	+0.235%	1,100	-2.576%
2024-07-22	4.2900	4.4300	4.2600	4.2600	-0.930%	6,500	-2.347%
2024-07-19	4.2400	4.3000	4.2200	4.3000	+1.415%	63,374	-3.256%
2024-07-18	4.3200	4.3200	4.2400	4.2400	-2.304%	3,200	-1.887%
2024-07-17	4.2400	4.4000	4.2400	4.3400	+1.878%	5,900	-4.147%
2024-07-16	4.2000	4.3400	4.2000	4.2600	+1.429%	6,100	-2.347%
2024-07-15	4.1500	4.2700	4.1500	4.2000	+0.719%	12,211	-0.952%
2024-07-12	4.2100	4.2200	4.1200	4.1700	-2.113%	17,400	-0.240%
2024-07-11	4.2600	4.2600	4.1100	4.2600	-0.930%	13,520	-2.347%
2024-07-10	4.2600	4.3500	4.2400	4.3000	-1.602%	42,881	-3.256%
2024-07-09	4.4200	4.5100	4.3700	4.3700	-2.018%	14,855	-4.805%
2024-07-08	4.5200	4.5200	4.4000	4.4600	-1.327%	20,800	-6.726%
2024-07-05	4.4700	4.7100	4.4500	4.5200	-3.830%	24,235	-7.965%
2024-07-04	4.5300	4.7000	4.5000	4.7000	+3.753%	6,650	-11.489%
2024-07-03	4.5400	4.5500	4.4900	4.5300	+0.221%	6,208	-8.168%
2024-07-02	4.4600	4.5200	4.4600	4.5200	+1.119%	8,700	-7.965%
2024-06-28	4.4400	4.4900	4.3200	4.4700	-0.223%	28,757	-6.935%
2024-06-27	4.5400	4.5500	4.4400	4.4800	-0.665%	16,605	-7.143%
2024-06-26	4.6100	4.7000	4.4600	4.5100	-3.426%	19,401	-7.761%
2024-06-25	4.5900	4.7000	4.5900	4.6700	+0.647%	8,801	-10.921%
2024-06-24	4.5600	4.7000	4.4900	4.6400	+1.310%	21,145	-10.345%
2024-06-21	4.6100	4.6100	4.5700	4.5800	-1.080%	13,612	-9.170%
2024-06-20	4.6900	4.6900	4.5700	4.6300	-1.699%	13,800	-10.151%
2024-06-19	4.7000	4.8300	4.7000	4.7100	+0.213%	5,402	-11.677%
2024-06-18	4.6200	4.7000	4.5200	4.7000	+1.293%	22,700	-11.489%
2024-06-17	4.5100	4.6400	4.5100	4.6400	+1.754%	142,340	-10.345%
2024-06-14	4.6500	4.6800	4.5500	4.5600	-2.979%	111,500	-8.772%
2024-06-13	4.8000	4.8500	4.6900	4.7000	-2.287%	44,806	-11.489%
2024-06-12	4.4900	4.8500	4.4900	4.8100	+6.889%	21,500	-13.514%
2024-06-11	4.6000	4.6900	4.5000	4.5000	-1.099%	87,600	-7.556%
2024-06-10	4.5000	4.6100	4.4800	4.5500	+1.111%	6,002	-8.571%
2024-06-07	4.5400	4.6000	4.4700	4.5000	-2.174%	17,625	-7.556%
2024-06-06	4.5600	4.6100	4.5600	4.6000	+0.437%	4,500	-9.565%
2024-06-05	4.5600	4.5900	4.5000	4.5800	+0.659%	34,008	-9.170%
2024-06-04	4.4000	4.6200	4.4000	4.5500	+4.598%	217,243	-8.571%
2024-06-03	4.4600	4.4600	4.3400	4.3500	-3.333%	3,952	-4.368%
2024-05-31	4.6500	4.6700	4.5000	4.5000	-3.226%	5,900	-7.556%
2024-05-30	4.4100	4.6700	4.4100	4.6500	+5.923%	22,579	-10.538%
2024-05-29	4.5300	4.5300	4.3600	4.3900	-3.516%	5,100	-5.239%
2024-05-28	4.5100	4.5500	4.4400	4.5500	-1.087%	6,000	-8.571%
2024-05-27	4.5600	4.6000	4.4700	4.6000	+0.877%	3,150	-9.565%
2024-05-24	4.5300	4.5600	4.4800	4.5600	+0.220%	44,422	-8.772%
2024-05-23	4.5200	4.5500	4.3500	4.5500	+1.111%	1,009,577	-8.571%
2024-05-22	4.6200	4.8000	4.5000	4.5000	-4.255%	24,121	-7.556%
2024-05-21	4.7600	4.7600	4.6800	4.7000	-1.674%	10,422	-11.489%
2024-05-17	4.7500	4.7800	4.7500	4.7800	+0.632%	4,256	-12.971%
2024-05-16	4.5800	4.7500	4.5800	4.7500	-1.042%	2,002	-12.421%
2024-05-15	4.7500	4.8500	4.6900	4.8000	+0.840%	32,725	-13.333%
2024-05-14	4.7000	4.8500	4.7000	4.7600	+1.277%	15,515	-12.605%
2024-05-13	4.8400	4.8400	4.5000	4.7000	-2.490%	399,916	-11.489%
2024-05-10	4.9500	4.9500	4.8200	4.8200	-2.626%	10,808	-13.693%
2024-05-09	4.8200	4.9500	4.8200	4.9500	+2.062%	54,730	-15.960%
2024-05-08	4.7600	4.8500	4.7600	4.8500	+2.105%	23,702	-14.227%
2024-05-07	4.7400	4.7900	4.5500	4.7500	+0.211%	33,544	-12.421%
2024-05-06	4.6600	4.7400	4.6200	4.7400	+0.851%	26,700	-12.236%
2024-05-02	4.8200	4.8200	4.4700	4.7000	-3.491%	57,410	-11.489%
2024-05-01	4.9500	4.9500	4.7500	4.8700	-1.616%	5,204	-14.579%
2024-04-30	4.9500	5.1100	4.8700	4.9500	-0.802%	64,216	-15.960%
2024-04-29	4.8400	4.9900	4.7800	4.9900	+4.832%	7,734	-16.633%
2024-04-26	4.7800	4.7800	4.7600	4.7600	+1.927%	2,181	-12.605%
2024-04-24	4.6300	4.6900	4.5300	4.6700	+0.864%	10,700	-10.921%
2024-04-23	4.5600	4.6600	4.5600	4.6300	+1.758%	900	-10.151%
2024-04-22	4.5800	4.6200	4.5400	4.5500	-1.087%	11,355	-8.571%
2024-04-19	4.6300	4.6300	4.6000	4.6000	-0.862%	3,301	-9.565%
2024-04-18	4.7600	4.7600	4.6200	4.6400	-3.934%	10,195	-10.345%
2024-04-16	4.8200	4.8700	4.8200	4.8300	-0.821%	3,002	-13.872%
2024-04-15	4.7800	4.9000	4.7300	4.8700	+1.458%	16,201	-14.579%
2024-04-12	4.9100	4.9100	4.7000	4.8000	-3.614%	14,308	-13.333%
2024-04-11	4.9800	4.9800	4.9800	4.9800	-0.400%	100	-16.466%
2024-04-10	4.9500	5.0000	4.9400	5.0000	-0.200%	800	-16.800%
2024-04-08	4.9300	5.0400	4.9000	5.0100	+1.212%	7,840	-16.966%
2024-04-05	4.9200	5.0600	4.8900	4.9500	-0.602%	18,154	-15.960%
2024-04-04	5.0200	5.0900	4.9500	4.9800	-1.190%	6,547	-16.466%
2024-04-03	5.0000	5.0800	5.0000	5.0400	-0.982%	3,700	-17.460%
2024-04-02	5.1400	5.1600	5.0900	5.0900	-2.490%	2,091	-18.271%
2024-04-01	5.2000	5.2200	5.1700	5.2200	+0.772%	97,154	-20.307%
2024-03-28	5.0900	5.2500	5.0900	5.1800	+2.778%	10,718	-19.691%
2024-03-27	5.0800	5.2000	5.0100	5.0400	+0.398%	13,990	-17.460%
2024-03-26	5.0200	5.2200	4.9600	5.0200	0.000%	13,060	-17.131%
2024-03-25	4.8900	5.1400	4.8900	5.0200	+2.658%	31,769	-17.131%
2024-03-22	4.7100	4.9100	4.7100	4.8900	+2.516%	18,775	-14.928%
2024-03-21	4.5200	4.7800	4.4500	4.7700	+5.531%	56,449	-12.788%
2024-03-20	4.3600	4.5500	4.3600	4.5200	+2.032%	3,100	-7.965%
2024-03-19	4.3900	4.5000	4.3500	4.4300	+2.074%	10,165	-6.095%
2024-03-15	4.6900	4.6900	4.3400	4.3400	-3.769%	14,258	-4.147%
2024-03-14	4.6200	4.6600	4.4800	4.5100	-1.957%	22,128	-7.761%
2024-03-13	4.7000	4.7200	4.6000	4.6000	-1.075%	11,800	-9.565%
2024-03-12	4.5300	4.6900	4.4500	4.6500	0.000%	9,865	-10.538%
2024-03-11	4.7700	4.8400	4.6500	4.6500	-2.516%	139,335	-10.538%
2024-03-07	4.8000	4.8000	4.7700	4.7700	-0.625%	30,560	-12.788%
2024-03-06	4.8000	4.8700	4.7700	4.8000	-2.834%	22,141	-13.333%
2024-03-04	5.0600	5.1800	4.9400	4.9400	-1.594%	24,702	-15.789%
2024-03-01	4.7800	5.0800	4.6400	5.0200	+6.131%	577,270	-17.131%
2024-02-29	4.6900	5.0000	4.6900	4.7300	-0.421%	102,008	-12.051%
2024-02-28	5.0100	5.1500	4.6300	4.7500	-9.696%	42,528	-12.421%
2024-02-27	5.4400	5.4400	5.2000	5.2600	-3.309%	12,032	-20.913%
2024-02-26	5.2100	5.4400	5.2100	5.4400	+5.222%	9,166	-23.529%
2024-02-23	5.5800	5.6200	5.0300	5.1700	-9.457%	27,799	-19.536%
2024-02-22	5.6500	5.7100	5.5500	5.7100	+1.421%	4,515	-27.145%
2024-02-21	5.6800	5.7000	5.5500	5.6300	+1.441%	3,943	-26.110%
2024-02-20	5.6900	5.6900	5.3900	5.5500	-0.893%	15,646	-25.045%
2024-02-16	5.4400	5.6200	5.4300	5.6000	+3.321%	21,766	-25.714%
2024-02-15	5.5400	5.7700	5.4200	5.4200	-2.342%	59,312	-23.247%
2024-02-14	5.4700	5.5500	5.4700	5.5500	+1.463%	7,590	-25.045%
2024-02-13	5.6100	5.6500	5.4100	5.4700	-2.496%	19,548	-23.949%
2024-02-12	5.5500	5.7500	5.5500	5.6100	+1.264%	33,531	-25.847%
2024-02-09	5.5200	5.6150	5.5100	5.5400	+0.727%	13,680	-24.910%
2024-02-08	5.5200	5.5200	5.4700	5.5000	-0.362%	21,100	-24.364%
2024-02-07	5.4700	5.5200	5.4700	5.5200	-0.361%	19,464	-24.638%
2024-02-06	5.5200	5.5600	5.4300	5.5400	+0.362%	372,177	-24.910%
2024-02-05	5.5900	5.6000	5.4400	5.5200	-1.075%	721,126	-24.638%
2024-02-02	5.3600	5.5800	5.2000	5.5800	+4.690%	391,108	-25.448%
2024-02-01	5.0500	5.3300	5.0300	5.3300	+5.545%	1,199,623	-21.951%
2024-01-31	4.8000	5.0600	4.7500	5.0500	+5.870%	705,136	-17.624%
2024-01-30	4.2900	4.8000	4.2900	4.7700	+11.710%	1,025,327	-12.788%
2024-01-29	4.2200	4.2700	4.2000	4.2700	+0.235%	31,602	-2.576%
2024-01-26	4.1400	4.3200	4.0500	4.2600	+5.185%	173,850	-2.347%
2024-01-25	3.9600	4.1100	3.9500	4.0500	+2.273%	218,993	+2.716%
2024-01-24	3.9500	3.9600	3.9500	3.9600	-0.252%	200	+5.051%
2024-01-23	4.0000	4.0500	3.9700	3.9700	+0.253%	83,900	+4.786%
2024-01-22	4.0100	4.0100	3.9600	3.9600	-0.752%	9,800	+5.051%
2024-01-19	4.0200	4.0300	3.9500	3.9900	-0.993%	40,168	+4.261%
2024-01-18	4.0500	4.0500	4.0300	4.0300	-0.494%	31,300	+3.226%
2024-01-17	4.0200	4.1000	4.0000	4.0500	0.000%	174,400	+2.716%
2024-01-16	3.9900	4.0500	3.9900	4.0500	+1.504%	3,000	+2.716%
2024-01-15	4.1200	4.2000	3.9900	3.9900	-2.445%	14,938	+4.261%
2024-01-12	4.0100	4.1500	4.0100	4.0900	+3.544%	35,200	+1.711%
2024-01-11	3.8200	3.9700	3.8200	3.9500	+4.497%	1,247,016	+5.316%
2024-01-10	3.7000	3.7900	3.7000	3.7800	+2.162%	34,875	+10.053%
2024-01-09	3.6600	3.7000	3.6300	3.7000	+1.093%	10,545	+12.432%
2024-01-08	3.6100	3.7500	3.6100	3.6600	+1.385%	28,650	+13.661%
2024-01-05	3.5900	3.6400	3.5900	3.6100	+0.278%	3,640	+15.235%
2024-01-04	3.6400	3.6400	3.6000	3.6000	-0.277%	4,463	+15.556%
2024-01-03	3.6000	3.6300	3.6000	3.6100	0.000%	900	+15.235%
2024-01-02	3.6100	3.6500	3.6000	3.6100	+0.278%	7,184	+15.235%
2023-12-29	3.6300	3.6300	3.6000	3.6000	-1.370%	2,500	+15.556%
2023-12-28	3.6500	3.6600	3.6100	3.6500	-0.545%	11,302	+13.973%
2023-12-27	3.7000	3.7000	3.6400	3.6700	-0.811%	8,125	+13.351%
2023-12-22	3.5100	3.7900	3.5100	3.7000	+3.064%	23,500	+12.432%
2023-12-21	3.5800	3.5900	3.5800	3.5900	+0.843%	2,183	+15.877%
2023-12-20	3.6500	3.6500	3.5000	3.5600	-2.198%	41,800	+16.854%
2023-12-19	3.6800	3.6800	3.6100	3.6400	-1.622%	22,600	+14.286%
2023-12-18	3.6600	3.7000	3.6100	3.7000	+1.093%	12,174	+12.432%
2023-12-15	3.7300	3.7300	3.6300	3.6600	-0.813%	20,749	+13.661%
2023-12-14	3.6600	3.7700	3.6000	3.6900	+1.374%	39,332	+12.737%
2023-12-13	3.5600	3.6500	3.5600	3.6400	+1.393%	14,935	+14.286%
2023-12-12	3.6400	3.6600	3.5900	3.5900	-1.374%	8,308	+15.877%
2023-12-08	3.6500	3.6600	3.6200	3.6400	-0.274%	10,423	+14.286%
2023-12-07	3.5300	3.6600	3.5300	3.6500	+4.286%	12,702	+13.973%
2023-12-06	3.5600	3.5600	3.5000	3.5000	-1.685%	12,800	+18.857%
2023-12-05	3.5700	3.5700	3.5500	3.5600	-0.559%	14,700	+16.854%
2023-12-04	3.5500	3.6100	3.5400	3.5800	+0.280%	75,509	+16.201%
2023-12-01	3.6000	3.6500	3.5500	3.5700	-1.653%	25,146	+16.527%
2023-11-30	3.6300	3.6300	3.5200	3.6300	+0.833%	10,569	+14.601%
2023-11-29	3.6200	3.6500	3.5600	3.6000	-1.370%	25,800	+15.556%
2023-11-28	3.7100	3.7100	3.6500	3.6500	-2.406%	27,300	+13.973%
2023-11-27	3.6300	3.7500	3.6100	3.7400	+3.889%	13,030	+11.230%
2023-11-24	3.6500	3.6800	3.6000	3.6000	-1.370%	10,100	+15.556%
2023-11-23	3.6900	3.6900	3.6500	3.6500	-1.084%	10,100	+13.973%
2023-11-22	3.5100	3.7300	3.5100	3.6900	+5.429%	28,400	+12.737%
2023-11-21	3.4900	3.5000	3.4600	3.5000	-0.285%	1,200	+18.857%
2023-11-20	3.5400	3.6000	3.5000	3.5100	-1.127%	12,000	+18.519%
2023-11-17	3.4900	3.5500	3.4900	3.5500	+1.429%	3,498	+17.183%
2023-11-16	3.5000	3.5000	3.4100	3.5000	0.000%	21,443	+18.857%
2023-11-15	3.4600	3.5500	3.4600	3.5000	+2.339%	19,660	+18.857%
2023-11-14	3.4100	3.4800	3.3200	3.4200	-0.292%	319,900	+21.637%
2023-11-13	3.5000	3.5400	3.3700	3.4300	-2.000%	10,827	+21.283%
2023-11-10	3.6000	3.6000	3.5000	3.5000	-3.315%	7,300	+18.857%
2023-11-09	3.5000	3.6200	3.5000	3.6200	+3.134%	31,324	+14.917%
2023-11-08	3.5100	3.6000	3.5000	3.5100	-3.306%	13,300	+18.519%
2023-11-07	3.5500	3.6300	3.5000	3.6300	+1.397%	19,423	+14.601%
2023-11-06	3.4600	3.5900	3.4600	3.5800	+1.705%	15,556	+16.201%
2023-11-03	3.4300	3.5900	3.4300	3.5200	+4.451%	229,303	+18.182%
2023-11-02	3.1900	3.4000	3.1900	3.3700	+6.309%	13,700	+23.442%
2023-11-01	3.0700	3.1800	3.0600	3.1700	+3.257%	19,107	+31.230%
2023-10-31	2.9600	3.1000	2.9600	3.0700	-1.286%	24,100	+35.505%
2023-10-30	3.0500	3.1100	3.0300	3.1100	+0.323%	22,000	+33.762%
2023-10-27	3.1000	3.1200	2.9500	3.1000	-0.322%	234,200	+34.194%
2023-10-26	3.1700	3.1900	3.1000	3.1100	-2.813%	10,200	+33.762%
2023-10-25	3.2000	3.2400	3.1900	3.2000	0.000%	13,594	+30.000%
2023-10-24	3.3700	3.3900	3.2000	3.2000	-7.246%	39,020	+30.000%
2023-10-23	3.5100	3.5100	3.4300	3.4500	-2.266%	15,067	+20.580%
2023-10-20	3.5800	3.5800	3.4700	3.5300	-1.944%	24,539	+17.847%
2023-10-19	3.6000	3.6000	3.6000	3.6000	0.000%	5,303	+15.556%
2023-10-18	3.6400	3.6400	3.5900	3.6000	-1.639%	15,599	+15.556%
2023-10-17	3.7200	3.7200	3.6600	3.6600	-1.877%	2,000	+13.661%
2023-10-16	3.7000	3.9000	3.6700	3.7300	-0.267%	25,400	+11.528%
2023-10-13	3.6700	3.7600	3.6700	3.7400	+2.747%	13,513	+11.230%
2023-10-12	3.7700	3.7700	3.6100	3.6400	-3.448%	5,900	+14.286%
2023-10-11	3.7100	3.7700	3.7100	3.7700	+2.446%	30,430	+10.345%
2023-10-10	3.6400	3.6800	3.6200	3.6800	+1.099%	15,450	+13.043%
2023-10-06	3.6400	3.6600	3.6400	3.6400	-0.274%	25,003	+14.286%
2023-10-05	3.6200	3.6500	3.6100	3.6500	0.000%	14,491	+13.973%
2023-10-04	3.6600	3.6700	3.5900	3.6500	0.000%	22,413	+13.973%
2023-10-03	3.7100	3.7100	3.6200	3.6500	-1.882%	41,417	+13.973%
2023-10-02	3.7000	3.7200	3.6000	3.7200	0.000%	81,099	+11.828%
2023-09-29	3.7500	3.7500	3.7200	3.7200	-0.800%	1,768	+11.828%
2023-09-28	3.7000	3.7700	3.7000	3.7500	+1.902%	107,420	+10.933%
2023-09-27	3.7800	3.7800	3.6800	3.6800	-2.902%	8,567	+13.043%
2023-09-26	3.8000	3.8500	3.7800	3.7900	+0.531%	7,800	+9.763%
2023-09-25	3.7800	3.7900	3.6900	3.7700	-1.823%	45,939	+10.345%
2023-09-22	3.7700	3.8500	3.7700	3.8400	-0.518%	450	+8.333%
2023-09-21	3.8900	3.9000	3.8500	3.8600	-1.781%	4,200	+7.772%
2023-09-20	3.7000	3.9600	3.7000	3.9300	+6.216%	23,045	+5.852%
2023-09-19	3.8800	3.8800	3.5000	3.7000	-5.128%	207,050	+12.432%
2023-09-18	3.9500	3.9500	3.8700	3.9000	-1.266%	4,853	+6.667%
2023-09-15	3.8300	4.0000	3.8300	3.9500	+1.023%	13,167	+5.316%
2023-09-14	4.0100	4.0100	3.8500	3.9100	-2.250%	56,648	+6.394%
2023-09-13	4.0600	4.0600	4.0000	4.0000	-2.439%	13,473	+4.000%
2023-09-12	4.1000	4.1050	4.0600	4.1000	0.000%	18,600	+1.463%
2023-09-11	4.0700	4.1200	4.0400	4.1000	+0.737%	32,400	+1.463%
2023-09-08	4.1100	4.1200	4.0500	4.0700	-1.453%	18,629	+2.211%
2023-09-07	4.2500	4.2500	4.0400	4.1300	-3.052%	15,800	+0.726%
2023-09-06	4.4100	4.4100	4.2000	4.2600	-3.401%	38,053	-2.347%
2023-09-05	4.3800	4.5000	4.3300	4.4100	+0.685%	144,208	-5.669%
2023-09-01	4.2200	4.4000	4.2200	4.3800	+3.546%	18,000	-5.023%
2023-08-31	4.2000	4.2300	4.0700	4.2300	-0.236%	51,810	-1.655%
2023-08-30	4.1800	4.2600	4.1400	4.2400	+2.169%	73,200	-1.887%
2023-08-29	4.2000	4.3100	4.1500	4.1500	-4.157%	52,470	+0.241%
2023-08-28	4.2500	4.3300	4.1600	4.3300	+2.123%	23,611	-3.926%
2023-08-25	4.3800	4.3800	4.1500	4.2400	-1.624%	150,811	-1.887%
2023-08-24	4.4600	4.4600	4.2400	4.3100	-3.146%	71,659	-3.480%
2023-08-23	4.4500	4.5000	4.3500	4.4500	0.000%	133,888	-6.517%
2023-08-22	4.2500	4.4500	4.2200	4.4500	+4.215%	1,024,291	-6.517%
2023-08-21	4.2800	4.2900	4.2000	4.2700	+1.185%	103,993	-2.576%
2023-08-18	3.9000	4.2200	3.8900	4.2200	+8.205%	109,527	-1.422%
2023-08-17	3.7000	3.9500	3.7000	3.9000	+5.405%	29,964	+6.667%
2023-08-16	3.4500	3.7300	3.4500	3.7000	+7.246%	114,545	+12.432%
2023-08-15	3.8300	3.8300	3.3700	3.4500	-5.479%	43,582	+20.580%
2023-08-14	3.7200	3.7600	3.6500	3.6500	-4.948%	16,726	+13.973%
2023-08-11	3.8000	3.8500	3.7500	3.8400	+0.261%	17,300	+8.333%
2023-08-10	3.8300	3.8300	3.7900	3.8300	+0.262%	7,300	+8.616%
2023-08-09	3.9900	3.9900	3.7800	3.8200	+0.526%	17,210	+8.901%
2023-08-08	3.6600	3.9200	3.6600	3.8000	+4.110%	25,005	+9.474%
2023-08-04	3.7100	3.7100	3.6500	3.6500	-1.351%	20,400	+13.973%
2023-08-03	3.6900	3.7000	3.6500	3.7000	-1.070%	181,660	+12.432%
2023-08-02	3.7600	3.7700	3.7000	3.7400	-2.604%	13,251	+11.230%
2023-08-01	3.7900	3.9000	3.7500	3.8400	-0.518%	47,300	+8.333%
2023-07-31	3.8000	3.8600	3.7600	3.8600	-0.515%	12,220	+7.772%
2023-07-28	3.9000	3.9000	3.6700	3.8800	-0.767%	38,375	+7.216%
2023-07-27	3.9200	4.0000	3.8600	3.9100	-2.250%	33,888	+6.394%
2023-07-26	3.9500	4.1500	3.9300	4.0000	+1.010%	96,605	+4.000%
2023-07-25	3.8000	4.0500	3.7000	3.9600	+9.695%	687,756	+5.051%
2023-07-24	3.1700	3.6300	3.1700	3.6100	+13.522%	1,636,100	+15.235%
2023-07-21	3.2200	3.2200	3.1800	3.1800	-0.935%	25,400	+30.818%
2023-07-20	3.3100	3.3100	3.2000	3.2100	-3.021%	24,800	+29.595%
2023-07-19	3.3700	3.3700	3.3000	3.3100	-2.360%	101,500	+25.680%
2023-07-18	3.3700	3.4500	3.3600	3.3900	+0.893%	31,102	+22.714%
2023-07-17	3.1500	3.3600	3.1500	3.3600	+5.329%	35,800	+23.810%
2023-07-14	3.1800	3.2400	3.1800	3.1900	+1.270%	7,600	+30.408%
2023-07-13	3.1300	3.3000	3.1300	3.1500	+0.639%	31,025	+32.063%
2023-07-12	3.1300	3.1500	3.0800	3.1300	+0.321%	36,850	+32.907%
2023-07-11	3.0200	3.1400	3.0100	3.1200	+2.970%	56,900	+33.333%
2023-07-10	3.0300	3.0500	3.0300	3.0300	0.000%	1,803	+37.294%
2023-07-07	2.9600	3.1000	2.9000	3.0300	+0.664%	50,550	+37.294%
2023-07-06	3.0200	3.0200	3.0000	3.0100	-0.987%	9,527	+38.206%
2023-07-05	3.0600	3.0900	3.0000	3.0400	-0.654%	40,596	+36.842%
2023-07-04	3.0600	3.0600	3.0600	3.0600	+0.328%	500	+35.948%
2023-06-30	3.0900	3.0900	3.0500	3.0500	-1.294%	2,865	+36.393%
2023-06-29	3.0700	3.1800	3.0700	3.0900	+0.325%	13,011	+34.628%
2023-06-28	3.1900	3.1900	3.0700	3.0800	-2.532%	9,200	+35.065%
2023-06-27	3.1500	3.1800	3.0500	3.1600	-2.167%	14,100	+31.646%
2023-06-26	3.2200	3.2400	3.1100	3.2300	-0.309%	6,800	+28.793%
2023-06-23	3.4000	3.4100	3.2200	3.2400	-5.539%	16,700	+28.395%
2023-06-22	3.4800	3.4900	3.3800	3.4300	-1.719%	33,500	+21.283%
2023-06-21	3.4600	3.5400	3.4300	3.4900	+0.576%	11,690	+19.198%
2023-06-20	3.4000	3.5000	3.2500	3.4700	+1.462%	102,200	+19.885%
2023-06-19	3.2500	3.4200	3.2100	3.4200	+5.231%	22,543	+21.637%
2023-06-16	3.0300	3.2800	3.0100	3.2500	+7.261%	20,300	+28.000%
2023-06-15	3.0100	3.0600	3.0000	3.0300	0.000%	13,700	+37.294%
2023-06-14	2.9500	3.0300	2.9500	3.0300	+0.331%	48,500	+37.294%
2023-06-13	2.9900	3.0500	2.9700	3.0200	+2.373%	16,160	+37.748%
2023-06-12	2.9300	2.9800	2.9300	2.9500	+0.340%	9,400	+41.017%
2023-06-09	2.8700	2.9400	2.8700	2.9400	+3.158%	4,800	+41.497%
2023-06-08	2.8400	2.8700	2.8400	2.8500	-0.350%	10,157	+45.965%
2023-06-07	2.7600	2.9100	2.7500	2.8600	+2.143%	50,908	+45.455%
2023-06-06	2.8500	2.8500	2.8000	2.8000	-2.098%	12,700	+48.571%
2023-06-05	2.8600	2.8600	2.8600	2.8600	-1.379%	32,203	+45.455%
2023-06-01	2.8700	2.9000	2.8600	2.9000	0.000%	15,283	+43.448%
2023-05-31	2.9600	2.9700	2.8900	2.9000	-2.685%	35,067	+43.448%
2023-05-30	3.0100	3.0100	2.9800	2.9800	-0.667%	11,853	+39.597%
2023-05-29	3.0000	3.0100	3.0000	3.0000	0.000%	10,400	+38.667%
2023-05-26	3.0100	3.0100	3.0000	3.0000	-0.332%	700	+38.667%
2023-05-25	3.0900	3.1000	2.9700	3.0100	-0.331%	49,350	+38.206%
2023-05-24	2.8900	3.1000	2.8500	3.0200	+7.473%	30,868	+37.748%
2023-05-23	2.5800	2.8300	2.5800	2.8100	+8.494%	2,219,200	+48.043%
2023-05-19	2.6700	2.7000	2.4600	2.5900	-4.074%	94,418	+60.618%
2023-05-18	2.7100	2.7200	2.6500	2.7000	-2.174%	318,900	+54.074%
2023-05-17	2.6700	2.8000	2.6700	2.7600	+2.222%	25,085	+50.725%
2023-05-16	2.6600	2.7400	2.6600	2.7000	-0.735%	45,400	+54.074%
2023-05-15	2.6700	2.8000	2.6700	2.7200	-1.449%	31,980	+52.941%
2023-05-12	2.8300	2.8300	2.7600	2.7600	-3.158%	15,185	+50.725%
2023-05-11	2.8800	2.8800	2.8300	2.8500	-1.724%	23,014	+45.965%
2023-05-10	2.9100	2.9100	2.9000	2.9000	0.000%	15,200	+43.448%
2023-05-09	2.9200	2.9200	2.9000	2.9000	-0.685%	26,500	+43.448%
2023-05-08	2.9200	2.9500	2.9000	2.9200	-1.351%	10,766	+42.466%
2023-05-05	2.9400	2.9600	2.9200	2.9600	-0.337%	1,903	+40.541%
2023-05-04	3.0000	3.0000	2.9300	2.9700	-2.623%	20,514	+40.067%
2023-05-03	3.0700	3.0900	2.9500	3.0500	+0.993%	41,647	+36.393%
2023-05-02	3.1000	3.1000	2.9400	3.0200	-2.581%	208,467	+37.748%
2023-05-01	3.0600	3.2500	3.0600	3.1000	+2.649%	47,300	+34.194%
2023-04-28	3.0400	3.0600	3.0200	3.0200	+0.667%	1,600	+37.748%
2023-04-27	3.0000	3.0400	3.0000	3.0000	0.000%	25,693	+38.667%
2023-04-26	2.9900	3.0200	2.9900	3.0000	+0.334%	21,900	+38.667%
2023-04-25	3.0400	3.0400	2.9200	2.9900	-1.645%	25,614	+39.130%
2023-04-24	3.1000	3.1000	3.0200	3.0400	-2.564%	9,070	+36.842%
2023-04-21	3.1700	3.1700	3.1000	3.1200	-0.952%	9,600	+33.333%
2023-04-20	3.1700	3.1700	3.1200	3.1500	-0.631%	33,800	+32.063%
2023-04-19	3.2700	3.4400	3.1700	3.1700	-4.230%	35,341	+31.230%
2023-04-18	3.2000	3.3800	3.2000	3.3100	+2.160%	23,462	+25.680%
2023-04-17	3.2100	3.2400	3.2000	3.2400	-0.308%	7,860	+28.395%
2023-04-14	3.1900	3.2500	3.1900	3.2500	+2.524%	10,800	+28.000%
2023-04-13	3.2700	3.2800	3.1000	3.1700	-1.858%	51,020	+31.230%
2023-04-12	3.3800	3.3900	3.2100	3.2300	-4.720%	35,436	+28.793%
2023-04-11	3.5000	3.5000	3.3600	3.3900	-1.739%	61,447	+22.714%
2023-04-10	3.5300	3.5300	3.4500	3.4500	-2.817%	8,701	+20.580%
2023-04-06	3.4300	3.5500	3.4100	3.5500	+2.011%	23,348	+17.183%
2023-04-05	3.4600	3.4900	3.4300	3.4800	0.000%	11,434	+19.540%
2023-04-04	3.4900	3.5300	3.4500	3.4800	+0.578%	50,360	+19.540%
2023-04-03	3.5000	3.5000	3.4600	3.4600	-1.143%	2,500	+20.231%
2023-03-31	3.5500	3.7900	3.4000	3.5000	-2.507%	25,828	+18.857%
2023-03-30	3.4400	3.5900	3.4400	3.5900	+4.665%	11,400	+15.877%
2023-03-29	3.2600	3.4300	3.2100	3.4300	+3.939%	177,649	+21.283%
2023-03-28	3.3100	3.3500	3.2800	3.3000	-0.302%	21,900	+26.061%
2023-03-27	3.3700	3.4300	3.3100	3.3100	-2.933%	11,300	+25.680%
2023-03-24	3.5100	3.5100	3.2900	3.4100	-2.571%	22,577	+21.994%
2023-03-23	3.5000	3.6600	3.5000	3.5000	0.000%	15,330	+18.857%
2023-03-22	3.6000	3.6100	3.5000	3.5000	-2.778%	25,800	+18.857%
2023-03-21	3.7800	3.7900	3.6000	3.6000	-4.762%	59,800	+15.556%
2023-03-20	3.6100	3.7800	3.5900	3.7800	+4.420%	36,653	+10.053%
2023-03-17	3.5800	3.7200	3.5800	3.6200	-4.233%	115,724	+14.917%
2023-03-16	3.4800	3.7800	3.4800	3.7800	+8.621%	22,400	+10.053%
2023-03-15	3.8600	3.8600	3.3800	3.4800	-10.540%	70,801	+19.540%
2023-03-14	3.9000	3.9000	3.6600	3.8900	-0.256%	27,905	+6.941%
2023-03-13	3.9800	3.9800	3.8000	3.9000	+0.257%	30,318	+6.667%
2023-03-10	3.9200	3.9200	3.8000	3.8900	-0.765%	10,971	+6.941%
2023-03-09	3.9700	3.9700	3.9200	3.9200	-1.754%	800	+6.122%
2023-03-08	4.0100	4.0700	3.9200	3.9900	-0.250%	17,746	+4.261%
2023-03-07	4.0500	4.0500	3.9700	4.0000	-2.676%	3,554	+4.000%
2023-03-06	3.9600	4.1500	3.8800	4.1100	+3.788%	23,435	+1.217%
2023-03-03	4.0800	4.0800	3.9100	3.9600	-2.703%	28,859	+5.051%
2023-03-02	3.8500	4.0700	3.6500	4.0700	+5.440%	165,399	+2.211%
2023-03-01	3.7800	3.8900	3.7000	3.8600	+1.579%	38,914	+7.772%
2023-02-28	3.8100	3.8200	3.7500	3.8000	-1.299%	4,260	+9.474%
2023-02-27	3.6800	3.8500	3.6500	3.8500	+5.191%	68,862	+8.052%
2023-02-24	3.6300	3.7000	3.6200	3.6600	+0.549%	42,700	+13.661%
2023-02-23	3.6200	3.6400	3.6200	3.6400	-0.274%	3,318	+14.286%
2023-02-22	3.7500	3.7500	3.6500	3.6500	-1.882%	58,700	+13.973%
2023-02-21	3.7000	3.7200	3.6500	3.7200	+0.270%	75,270	+11.828%
2023-02-17	3.6600	3.7600	3.6500	3.7100	+0.270%	28,977	+12.129%
2023-02-16	3.6900	3.7600	3.6500	3.7000	-0.270%	14,973	+12.432%
2023-02-15	3.7400	3.8300	3.7000	3.7100	-1.330%	18,065	+12.129%
2023-02-14	3.7700	3.7700	3.7400	3.7600	+0.267%	1,325	+10.638%
2023-02-13	3.6400	3.7500	3.6400	3.7500	+3.306%	10,424	+10.933%
2023-02-10	3.6700	3.7000	3.6200	3.6300	-1.892%	42,138	+14.601%
2023-02-09	3.7000	3.7200	3.6500	3.7000	+0.543%	9,665	+12.432%
2023-02-08	3.6500	3.6800	3.6200	3.6800	+0.272%	119,801	+13.043%
2023-02-07	3.7100	3.7800	3.6500	3.6700	-2.133%	10,300	+13.351%
2023-02-06	3.8500	3.8500	3.7500	3.7500	-2.089%	2,675	+10.933%
2023-02-03	3.6700	3.9300	3.6700	3.8300	+1.862%	34,640	+8.616%
2023-02-02	3.6700	3.8200	3.6700	3.7600	+3.014%	13,196	+10.638%
2023-02-01	3.6800	3.6800	3.4000	3.6500	+1.671%	42,572	+13.973%

.dark-mode .yYM1tY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yYM1tY{ color: #333333; background-color: white; border: 2px solid #333333; }ECOECOSYNTHETIX INCstock TSE

ECO
ECOSYNTHETIX INC
stock TSE