Ecosynthetix Stock Price History
| ECO Stock | CAD 4.10 0.05 1.23% |
If you're considering investing in EcoSynthetix Stock, it is important to understand the factors that can impact its price. As of today, the current price of EcoSynthetix stands at 4.10, as last reported on the 19th of July, with the highest price reaching 4.14 and the lowest price hitting 4.00 during the day. As of now, EcoSynthetix Stock is moderately volatile. EcoSynthetix secures Sharpe Ratio (or Efficiency) of 0.0279, which denotes the company had a 0.0279 % return per unit of risk over the last 3 months. We have found thirty technical indicators for EcoSynthetix, which you can use to evaluate the volatility of the firm. Please confirm EcoSynthetix's Mean Deviation of 1.59, downside deviation of 2.46, and Coefficient Of Variation of 3587.64 to check if the risk estimate we provide is consistent with the expected return of 0.0663%.
EcoSynthetix Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
EcoSynthetix |
Sharpe Ratio = 0.0279
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | ECO | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.38 actual daily | 21 79% of assets are more volatile |
Expected Return
| 0.07 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.03 actual daily | 2 98% of assets perform better |
Based on monthly moving average EcoSynthetix is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of EcoSynthetix by adding it to a well-diversified portfolio.
EcoSynthetix Stock Price History Chart
There are several ways to analyze EcoSynthetix Stock price data. The simplest method is using a basic EcoSynthetix candlestick price chart, which shows EcoSynthetix price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 25, 2025 | 4.38 |
| Lowest Price | June 2, 2025 | 3.9 |
EcoSynthetix July 19, 2025 Stock Price Synopsis
Various analyses of EcoSynthetix's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell EcoSynthetix Stock. It can be used to describe the percentage change in the price of EcoSynthetix from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of EcoSynthetix Stock.| EcoSynthetix Price Daily Balance Of Power | 0.36 | |
| EcoSynthetix Price Action Indicator | 0.05 | |
| EcoSynthetix Price Rate Of Daily Change | 1.01 |
EcoSynthetix July 19, 2025 Stock Price Analysis
EcoSynthetix Stock Price History Data
The price series of EcoSynthetix for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 0.48 with a coefficient of variation of 2.53. Under current investment horizon, the daily prices are spread out with arithmetic mean of 4.07. The median price for the last 90 days is 4.05.| Open | High | Low | Close | Volume | ||
07/19/2025 | 4.06 | 4.14 | 4.00 | 4.10 | ||
07/18/2025 | 4.06 | 4.14 | 4.00 | 4.10 | 6,900 | |
07/17/2025 | 3.97 | 4.05 | 3.97 | 4.05 | 249,400 | |
07/16/2025 | 3.93 | 4.06 | 3.93 | 3.96 | 114,800 | |
07/15/2025 | 3.93 | 4.03 | 3.91 | 3.91 | 7,500 | |
07/14/2025 | 3.81 | 4.03 | 3.81 | 3.99 | 30,937 | |
07/11/2025 | 4.00 | 4.01 | 3.98 | 4.01 | 4,700 | |
07/10/2025 | 4.00 | 4.06 | 4.00 | 4.00 | 6,120 | |
07/09/2025 | 4.00 | 4.00 | 4.00 | 4.00 | 1,900 | |
07/08/2025 | 4.08 | 4.08 | 4.01 | 4.01 | 4,402 | |
07/07/2025 | 4.10 | 4.14 | 4.09 | 4.10 | 16,900 | |
07/04/2025 | 4.10 | 4.11 | 4.10 | 4.10 | 500.00 | |
07/03/2025 | 4.05 | 4.12 | 4.05 | 4.12 | 40,609 | |
07/02/2025 | 4.08 | 4.13 | 4.07 | 4.07 | 46,500 | |
06/30/2025 | 4.09 | 4.12 | 4.06 | 4.06 | 48,618 | |
06/27/2025 | 4.05 | 4.05 | 4.02 | 4.05 | 1,300 | |
06/26/2025 | 4.30 | 4.30 | 4.10 | 4.10 | 3,364 | |
06/25/2025 | 4.03 | 4.38 | 4.02 | 4.38 | 3,410 | |
06/24/2025 | 4.05 | 4.05 | 3.99 | 4.00 | 11,200 | |
06/23/2025 | 4.07 | 4.07 | 4.05 | 4.05 | 201.00 | |
06/20/2025 | 4.01 | 4.11 | 4.00 | 4.10 | 6,400 | |
06/19/2025 | 4.34 | 4.34 | 4.00 | 4.02 | 289,664 | |
06/18/2025 | 4.00 | 4.11 | 4.00 | 4.04 | 23,300 | |
06/17/2025 | 4.04 | 4.12 | 4.04 | 4.05 | 9,801 | |
06/16/2025 | 4.16 | 4.16 | 4.00 | 4.00 | 4,773 | |
06/13/2025 | 4.13 | 4.20 | 4.06 | 4.20 | 3,202 | |
06/12/2025 | 4.07 | 4.17 | 4.05 | 4.11 | 13,700 | |
06/11/2025 | 4.10 | 4.19 | 4.10 | 4.11 | 6,800 | |
06/10/2025 | 4.02 | 4.22 | 4.00 | 4.13 | 44,600 | |
06/09/2025 | 4.00 | 4.20 | 4.00 | 4.09 | 20,285 | |
06/06/2025 | 4.07 | 4.10 | 4.00 | 4.02 | 10,393 | |
06/05/2025 | 3.97 | 4.16 | 3.97 | 4.04 | 4,400 | |
06/04/2025 | 4.04 | 4.05 | 3.96 | 3.96 | 7,268 | |
06/03/2025 | 3.94 | 4.15 | 3.94 | 4.06 | 23,200 | |
06/02/2025 | 3.82 | 3.93 | 3.82 | 3.90 | 11,931 | |
05/30/2025 | 3.96 | 3.96 | 3.95 | 3.95 | 4,781 | |
05/29/2025 | 4.00 | 4.00 | 3.94 | 3.98 | 3,800 | |
05/28/2025 | 3.98 | 4.01 | 3.87 | 4.01 | 9,900 | |
05/27/2025 | 3.89 | 3.98 | 3.89 | 3.98 | 3,808 | |
05/26/2025 | 3.95 | 3.95 | 3.90 | 3.92 | 1,203 | |
05/23/2025 | 4.06 | 4.06 | 3.95 | 4.00 | 219,701 | |
05/22/2025 | 4.00 | 4.00 | 4.00 | 4.00 | 5,000 | |
05/21/2025 | 3.97 | 3.99 | 3.95 | 3.95 | 1,000.00 | |
05/20/2025 | 4.03 | 4.20 | 3.96 | 3.96 | 15,000 | |
05/16/2025 | 3.99 | 4.03 | 3.99 | 4.03 | 2,639 | |
05/15/2025 | 4.00 | 4.07 | 3.97 | 3.97 | 5,300 | |
05/14/2025 | 3.93 | 4.01 | 3.92 | 3.98 | 21,334 | |
05/13/2025 | 4.00 | 4.01 | 3.95 | 3.95 | 5,408 | |
05/12/2025 | 4.04 | 4.06 | 3.97 | 4.00 | 20,500 | |
05/09/2025 | 4.21 | 4.21 | 4.00 | 4.00 | 19,400 | |
05/08/2025 | 4.15 | 4.26 | 4.15 | 4.26 | 500.00 | |
05/07/2025 | 4.16 | 4.16 | 4.15 | 4.15 | 1,900 | |
05/06/2025 | 4.34 | 4.37 | 3.91 | 4.14 | 11,800 | |
05/05/2025 | 4.30 | 4.34 | 4.28 | 4.34 | 25,601 | |
05/02/2025 | 4.10 | 4.43 | 4.10 | 4.25 | 5,600 | |
05/01/2025 | 4.12 | 4.13 | 4.10 | 4.10 | 500.00 | |
04/30/2025 | 4.14 | 4.14 | 4.06 | 4.06 | 5,300 | |
04/29/2025 | 4.16 | 4.31 | 4.08 | 4.15 | 12,701 | |
04/28/2025 | 4.19 | 4.50 | 4.08 | 4.23 | 8,300 | |
04/25/2025 | 4.24 | 4.24 | 4.20 | 4.20 | 3,000 | |
04/24/2025 | 4.22 | 4.39 | 4.22 | 4.25 | 18,442 |
About EcoSynthetix Stock history
EcoSynthetix investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for EcoSynthetix is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in EcoSynthetix will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing EcoSynthetix stock prices may prove useful in developing a viable investing in EcoSynthetix
EcoSynthetix Inc., a renewable chemicals company, develops and commercializes bio-based technologies that are used as replacement solutions for synthetic, petrochemical-based adhesives, and other related products in the Americas, Europe, the Middle East, Africa, and the Asia Pacific. EcoSynthetix Inc. was founded in 1996 and is headquartered in Burlington, Canada. ECOSYNTHETIX INC operates under Specialty Chemicals classification in Canada and is traded on Toronto Stock Exchange. It employs 30 people.
EcoSynthetix Stock Technical Analysis
EcoSynthetix technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Premium Stories Now
Premium StoriesFollow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope |
| All Next | Launch Module |
EcoSynthetix Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for EcoSynthetix's price direction in advance. Along with the technical and fundamental analysis of EcoSynthetix Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of EcoSynthetix to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0321 | |||
| Jensen Alpha | 0.0711 | |||
| Total Risk Alpha | (0.28) | |||
| Sortino Ratio | (0.03) | |||
| Treynor Ratio | (0.50) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in EcoSynthetix Stock
EcoSynthetix financial ratios help investors to determine whether EcoSynthetix Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in EcoSynthetix with respect to the benefits of owning EcoSynthetix security.