The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

EcoSynthetix Inc.

  • ECO
  • TSX
  • Industrial Products
  • Latest 1.64
  • Currency C$
  • Change 0.04
  • Percent Change 2.50 %
  • Volume 249,060
  • Fri Sep 19, 2014 04:10 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 1.64 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 1.64 1.47 1.60 1.64 249,060
Sep 18 1.64 1.60 1.60 1.60 2,919
Sep 17 1.66 1.59 1.62 1.59 11,457
Sep 16 1.65 1.59 1.60 1.65 5,181
Sep 15 1.70 1.56 1.67 1.60 14,316
Sep 12 1.70 1.69 1.69 1.69 9,044
Sep 11 1.70 1.66 1.70 1.70 10,457
Sep 10 1.70 1.69 1.69 1.70 3,165
Sep 9 1.70 1.64 1.64 1.70 7,113
Sep 8 1.65 1.63 1.64 1.63 13,800
Sep 5 1.71 1.51 1.57 1.65 29,915
Sep 4 1.67 1.65 1.67 1.67 7,992
Sep 3 1.65 1.65 1.65 1.65 6,200
Sep 2 1.67 1.65 1.67 1.65 8,800
Aug 29 1.72 1.67 1.72 1.67 2,400
Aug 28 1.86 1.67 1.71 1.67 30,460
Aug 27 1.73 1.71 1.73 1.71 4,572
Aug 26 1.74 1.70 1.70 1.73 14,270
Aug 25 1.74 1.69 1.73 1.69 12,500
Aug 22 1.72 1.57 1.67 1.72 206,160
Aug 21 1.77 1.77 1.77 1.77 500
Aug 20 1.79 1.75 1.79 1.75 10,900
Aug 19 1.85 1.76 1.76 1.78 14,800
Aug 18 1.82 1.76 1.78 1.76 48,600
Aug 15 1.83 1.75 1.83 1.76 181,363
Aug 14 1.83 1.78 1.78 1.82 34,700
Aug 13 1.84 1.77 1.78 1.77 38,500
Aug 12 1.78 1.65 1.65 1.75 4,203,447
Aug 11 1.82 1.60 1.75 1.65 134,598
Aug 8 1.70 1.64 1.70 1.70 55,979
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.