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 31, 2016 16.51 16.60 16.30 16.43 1,508,810 -0.08(-0.48%)
May 30, 2016 16.51 16.58 16.34 16.51 155,700 +0.13(+0.79%)
May 27, 2016 16.43 16.59 16.35 16.38 248,671 -0.05(-0.30%)
May 26, 2016 16.48 16.58 16.37 16.43 191,474 +0.00(+0.00%)
May 25, 2016 16.33 16.49 16.33 16.43 228,584 +0.10(+0.61%)
May 24, 2016 16.20 16.36 16.16 16.33 362,143 +0.16(+0.99%)
May 20, 2016 16.17 16.17 16.17 0 +0.12(+0.75%)
May 19, 2016 16.15 16.15 15.97 16.05 481,085 -0.11(-0.68%)
May 18, 2016 16.03 16.20 15.83 16.16 349,840 +0.15(+0.94%)
May 17, 2016 16.16 16.27 15.95 16.01 601,091 -0.35(-2.14%)
May 16, 2016 16.30 16.48 16.30 16.36 259,629 +0.08(+0.49%)
May 13, 2016 16.44 16.55 16.24 16.28 1,043,701 -0.05(-0.31%)
May 12, 2016 16.46 16.47 16.21 16.33 166,427 -0.06(-0.37%)
May 11, 2016 16.44 16.59 16.24 16.39 287,139 -0.03(-0.18%)
May 10, 2016 16.15 16.43 16.15 16.42 581,350 +0.29(+1.80%)
May 09, 2016 15.91 16.13 15.91 16.13 147,635 +0.24(+1.51%)
May 06, 2016 15.87 15.91 15.75 15.89 108,288 +0.03(+0.19%)
May 05, 2016 16.01 16.06 15.81 15.86 268,619 -0.08(-0.50%)
May 04, 2016 15.75 15.95 15.71 15.94 200,560 +0.06(+0.38%)
May 03, 2016 15.84 15.89 15.78 15.88 125,254 +0.05(+0.32%)
May 02, 2016 15.90 15.97 15.80 15.83 171,658 -0.07(-0.44%)
Apr 29, 2016 15.89 15.90 15.75 15.90 271,781 +0.08(+0.51%)
Apr 28, 2016 15.84 15.93 15.75 15.82 169,213 +0.01(+0.06%)
Apr 27, 2016 15.86 15.88 15.79 15.81 124,269 -0.08(-0.50%)
Apr 26, 2016 15.88 15.95 15.81 15.89 265,930 +0.07(+0.44%)
Apr 25, 2016 15.98 15.99 15.81 15.82 134,556 -0.15(-0.94%)
Apr 22, 2016 16.04 16.05 15.97 15.97 145,966 -0.06(-0.37%)
Apr 21, 2016 16.03 16.05 15.98 16.03 286,075 +0.03(+0.19%)
Apr 20, 2016 16.08 16.08 15.99 16.00 422,786 -0.09(-0.56%)
Apr 19, 2016 16.07 16.13 15.92 16.09 851,942 +0.06(+0.37%)
Apr 18, 2016 15.83 16.05 15.83 16.03 510,624 +0.18(+1.14%)
Apr 15, 2016 15.85 15.88 15.80 15.85 387,808 +0.00(+0.00%)
Apr 14, 2016 15.79 15.92 15.70 15.85 1,564,361 +0.06(+0.38%)
Apr 13, 2016 15.32 15.82 15.28 15.79 1,188,871 +0.51(+3.34%)
Apr 12, 2016 15.28 15.31 15.23 15.28 289,362 -0.01(-0.07%)
Apr 11, 2016 15.30 15.32 15.23 15.29 141,048 +0.00(+0.00%)
Apr 08, 2016 15.42 15.42 15.18 15.29 275,807 -0.02(-0.13%)
Apr 07, 2016 15.46 15.46 15.26 15.31 201,463 -0.15(-0.97%)
Apr 06, 2016 15.40 15.46 15.32 15.46 233,785 +0.08(+0.52%)
Apr 05, 2016 15.34 15.40 15.26 15.38 173,725 +0.02(+0.13%)
Apr 04, 2016 15.39 15.39 15.22 15.36 208,562 +0.05(+0.33%)
Apr 01, 2016 15.24 15.32 15.11 15.31 280,852 +0.06(+0.39%)
Mar 31, 2016 15.39 15.39 15.03 15.25 603,964 -0.08(-0.52%)
Mar 30, 2016 15.61 15.61 15.20 15.33 1,605,907 -0.32(-2.04%)
Mar 29, 2016 15.50 15.66 15.49 15.65 181,048 +0.12(+0.77%)
Mar 28, 2016 15.59 15.62 15.48 15.53 100,305 -0.01(-0.06%)
Mar 24, 2016 15.54 15.54 15.54 0 -0.05(-0.32%)
Mar 23, 2016 15.53 15.64 15.50 15.59 114,794 -0.05(-0.32%)
Mar 22, 2016 15.70 15.70 15.53 15.64 102,118 -0.06(-0.38%)
Mar 21, 2016 15.60 15.81 15.54 15.70 264,094 +0.06(+0.38%)
Mar 18, 2016 15.79 15.86 15.60 15.64 553,829 -0.10(-0.64%)
Mar 17, 2016 15.80 15.80 15.69 15.74 241,778 -0.04(-0.25%)
Mar 16, 2016 15.60 15.82 15.48 15.78 434,374 +0.23(+1.48%)
Mar 15, 2016 15.41 15.61 15.35 15.55 214,774 +0.10(+0.65%)
Mar 14, 2016 15.62 15.71 15.44 15.45 192,198 -0.22(-1.40%)
Mar 11, 2016 15.74 15.81 15.67 15.67 251,470 -0.02(-0.13%)
Mar 10, 2016 15.63 15.70 15.47 15.69 413,933 +0.11(+0.71%)
Mar 09, 2016 15.30 15.59 15.27 15.58 913,349 +0.30(+1.96%)
Mar 08, 2016 15.50 15.63 15.25 15.28 1,393,246 -0.65(-4.08%)
Mar 07, 2016 15.87 15.96 15.82 15.93 71,214 +0.09(+0.57%)
Mar 04, 2016 15.85 15.91 15.73 15.84 68,037 -0.01(-0.06%)
Mar 03, 2016 15.90 15.93 15.74 15.85 123,155 +0.10(+0.63%)
Mar 02, 2016 15.69 15.84 15.65 15.75 126,660 -0.01(-0.06%)
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.