Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ecosynthetix Inc (TSX: ECO ) 4.300 -0.070 (-1.60%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 10, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 10, 2024 4.260 4.350 4.240 4.300 42,881 -0.07(-1.60%) Jul 09, 2024 4.420 4.510 4.370 4.370 14,855 -0.09(-2.02%) Jul 08, 2024 4.520 4.520 4.400 4.460 20,800 -0.06(-1.33%) Jul 05, 2024 4.470 4.710 4.450 4.520 24,235 -0.18(-3.83%) Jul 04, 2024 4.530 4.700 4.500 4.700 6,650 +0.17(+3.75%) Jul 03, 2024 4.540 4.550 4.490 4.530 6,208 +0.01(+0.22%) Jul 02, 2024 4.460 4.520 4.460 4.520 8,700 +0.05(+1.12%) Jun 28, 2024 4.470 0 -0.01(-0.22%) Jun 27, 2024 4.540 4.550 4.440 4.480 16,605 -0.03(-0.67%) Jun 26, 2024 4.610 4.700 4.460 4.510 19,401 -0.16(-3.43%) Jun 25, 2024 4.590 4.700 4.590 4.670 8,801 +0.03(+0.65%) Jun 24, 2024 4.560 4.700 4.490 4.640 21,145 +0.06(+1.31%) Jun 21, 2024 4.610 4.610 4.570 4.580 13,612 -0.05(-1.08%) Jun 20, 2024 4.690 4.690 4.570 4.630 13,800 -0.08(-1.70%) Jun 19, 2024 4.700 4.830 4.700 4.710 5,402 +0.01(+0.21%) Jun 18, 2024 4.620 4.700 4.520 4.700 22,700 +0.06(+1.29%) Jun 17, 2024 4.510 4.640 4.510 4.640 142,340 +0.08(+1.75%) Jun 14, 2024 4.650 4.680 4.550 4.560 111,500 -0.14(-2.98%) Jun 13, 2024 4.800 4.850 4.690 4.700 44,806 -0.11(-2.29%) Jun 12, 2024 4.490 4.850 4.490 4.810 21,500 +0.31(+6.89%) Jun 11, 2024 4.600 4.690 4.500 4.500 87,600 -0.05(-1.10%) Jun 10, 2024 4.500 4.610 4.480 4.550 6,002 +0.05(+1.11%) Jun 07, 2024 4.540 4.600 4.470 4.500 17,625 -0.10(-2.17%) Jun 06, 2024 4.560 4.610 4.560 4.600 4,500 +0.02(+0.44%) Jun 05, 2024 4.560 4.590 4.500 4.580 34,008 +0.03(+0.66%) Jun 04, 2024 4.400 4.620 4.400 4.550 217,243 +0.20(+4.60%) Jun 03, 2024 4.460 4.460 4.340 4.350 3,952 -0.15(-3.33%) May 31, 2024 4.650 4.670 4.500 4.500 5,900 -0.15(-3.23%) May 30, 2024 4.410 4.670 4.410 4.650 22,579 +0.26(+5.92%) May 29, 2024 4.530 4.530 4.360 4.390 5,100 -0.16(-3.52%) May 28, 2024 4.510 4.550 4.440 4.550 6,000 -0.05(-1.09%) May 27, 2024 4.560 4.600 4.470 4.600 3,150 +0.04(+0.88%) May 24, 2024 4.530 4.560 4.480 4.560 44,422 +0.01(+0.22%) May 23, 2024 4.520 4.550 4.350 4.550 1,009,577 +0.05(+1.11%) May 22, 2024 4.620 4.800 4.500 4.500 24,121 -0.20(-4.26%) May 21, 2024 4.760 4.760 4.680 4.700 10,422 -0.08(-1.67%) May 17, 2024 4.780 0 +0.03(+0.63%) May 16, 2024 4.580 4.750 4.580 4.750 2,002 -0.05(-1.04%) May 15, 2024 4.750 4.850 4.690 4.800 32,725 +0.04(+0.84%) May 14, 2024 4.700 4.850 4.700 4.760 15,515 +0.06(+1.28%) May 13, 2024 4.840 4.840 4.500 4.700 795,816 -0.12(-2.49%) May 10, 2024 4.950 4.950 4.820 4.820 10,808 -0.13(-2.63%) May 09, 2024 4.820 4.950 4.820 4.950 54,730 +0.10(+2.06%) May 08, 2024 4.760 4.850 4.760 4.850 23,702 +0.10(+2.11%) May 07, 2024 4.740 4.790 4.550 4.750 33,544 +0.01(+0.21%) May 06, 2024 4.660 4.740 4.620 4.740 26,700 +0.08(+1.72%) May 03, 2024 4.730 4.740 4.640 4.660 7,540 -0.07(-1.48%) May 02, 2024 4.820 4.820 4.470 4.730 57,610 -0.14(-2.87%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.