Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumers Waterht UT (TSX: ECI )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 11.30 11.38 11.30 11.32 63,358 +0.06(+0.53%)
May 29, 2014 11.34 11.38 11.26 11.26 35,268 -0.03(-0.27%)
May 28, 2014 11.19 11.34 11.19 11.29 50,344 +0.02(+0.18%)
May 27, 2014 11.25 11.30 11.19 11.27 44,666 +0.00(+0.00%)
May 26, 2014 11.19 11.35 11.19 11.27 37,154 +0.00(+0.00%)
May 23, 2014 11.22 11.27 11.16 11.27 80,055 +0.08(+0.71%)
May 22, 2014 11.25 11.36 11.17 11.19 47,766 -0.06(-0.53%)
May 21, 2014 11.20 11.28 11.18 11.25 32,514 +0.04(+0.36%)
May 20, 2014 11.19 11.24 11.18 11.21 67,811 -0.03(-0.27%)
May 16, 2014 11.24 11.24 11.24 0 +0.14(+1.26%)
May 15, 2014 11.21 11.27 11.04 11.10 34,440 -0.10(-0.89%)
May 14, 2014 11.20 11.29 11.17 11.20 38,084 -0.03(-0.27%)
May 13, 2014 11.25 11.28 11.19 11.23 46,252 +0.03(+0.27%)
May 12, 2014 11.09 11.24 11.06 11.20 47,675 +0.15(+1.36%)
May 09, 2014 10.95 11.05 10.90 11.05 33,116 +0.13(+1.19%)
May 08, 2014 11.11 11.11 10.91 10.92 41,652 -0.08(-0.73%)
May 07, 2014 11.11 11.12 10.95 11.00 63,859 -0.18(-1.61%)
May 06, 2014 11.19 11.20 11.07 11.18 39,951 -0.02(-0.18%)
May 05, 2014 11.19 11.25 11.09 11.20 38,226 +0.01(+0.09%)
May 02, 2014 11.15 11.29 10.98 11.19 44,240 +0.14(+1.27%)
May 01, 2014 11.13 11.13 10.96 11.05 22,661 -0.05(-0.45%)
Apr 30, 2014 11.18 11.18 10.91 11.10 42,027 -0.03(-0.27%)
Apr 29, 2014 11.10 11.17 11.03 11.13 34,213 +0.03(+0.27%)
Apr 28, 2014 11.30 11.30 11.10 11.10 26,294 -0.06(-0.54%)
Apr 25, 2014 11.34 11.34 11.15 11.16 115,013 -0.16(-1.41%)
Apr 24, 2014 11.23 11.32 11.14 11.32 63,977 +0.13(+1.16%)
Apr 23, 2014 11.30 11.30 11.09 11.19 26,772 -0.07(-0.62%)
Apr 22, 2014 11.20 11.29 11.14 11.26 41,834 +0.11(+0.99%)
Apr 21, 2014 11.05 11.19 11.00 11.15 19,908 +0.10(+0.90%)
Apr 17, 2014 11.05 11.05 11.05 0 -0.03(-0.27%)
Apr 16, 2014 10.74 11.10 10.74 11.08 46,645 +0.34(+3.17%)
Apr 15, 2014 10.80 10.84 10.70 10.74 58,026 -0.07(-0.65%)
Apr 14, 2014 10.95 11.11 10.80 10.81 46,970 -0.13(-1.19%)
Apr 11, 2014 11.10 11.18 10.94 10.94 38,228 -0.22(-1.97%)
Apr 10, 2014 11.04 11.23 10.91 11.16 39,012 +0.10(+0.90%)
Apr 09, 2014 11.05 11.16 10.96 11.06 37,616 -0.05(-0.45%)
Apr 08, 2014 11.17 11.17 11.01 11.11 25,966 -0.01(-0.09%)
Apr 07, 2014 11.00 11.29 11.00 11.12 41,651 -0.07(-0.63%)
Apr 04, 2014 11.31 11.36 11.19 11.19 26,545 -0.15(-1.32%)
Apr 03, 2014 11.31 11.36 11.31 11.34 22,166 -0.02(-0.18%)
Apr 02, 2014 11.39 11.39 11.14 11.36 64,630 +0.12(+1.07%)
Apr 01, 2014 11.37 11.37 11.10 11.24 43,726 -0.14(-1.23%)
Mar 31, 2014 11.06 11.38 11.06 11.38 52,667 +0.22(+1.97%)
Mar 28, 2014 11.08 11.16 10.97 11.16 32,662 +0.14(+1.27%)
Mar 27, 2014 11.16 11.17 10.88 11.02 109,744 -0.20(-1.78%)
Mar 26, 2014 11.32 11.45 11.20 11.22 40,146 -0.06(-0.53%)
Mar 25, 2014 11.28 11.35 11.18 11.28 28,795 +0.03(+0.27%)
Mar 24, 2014 11.28 11.33 11.12 11.25 64,475 +0.09(+0.81%)
Mar 21, 2014 11.12 11.18 11.05 11.16 31,674 -0.01(-0.09%)
Mar 20, 2014 11.05 11.19 11.03 11.17 37,904 +0.17(+1.55%)
Mar 19, 2014 11.10 11.12 10.96 11.00 50,551 -0.10(-0.90%)
Mar 18, 2014 10.95 11.10 10.88 11.10 52,530 +0.05(+0.45%)
Mar 17, 2014 11.25 11.25 11.03 11.05 43,832 -0.16(-1.43%)
Mar 14, 2014 11.02 11.25 10.99 11.21 45,186 +0.20(+1.82%)
Mar 13, 2014 11.13 11.30 10.96 11.01 105,057 -0.07(-0.63%)
Mar 12, 2014 11.10 11.16 10.83 11.08 79,053 +0.05(+0.45%)
Mar 11, 2014 10.95 11.12 10.88 11.03 97,697 +0.11(+1.01%)
Mar 10, 2014 10.92 10.99 10.77 10.92 101,075 +0.21(+1.96%)
Mar 07, 2014 10.35 10.76 10.30 10.71 121,931 +0.42(+4.08%)
Mar 06, 2014 10.35 10.39 10.22 10.29 154,584 +0.04(+0.39%)
Mar 05, 2014 10.04 10.31 10.04 10.25 58,899 -0.01(-0.10%)
Mar 04, 2014 10.29 10.34 10.15 10.26 57,738 +0.09(+0.88%)
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.