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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.29 18.31 18.02 18.11 351,688 -0.20(-1.09%)
Jan 30, 2017 18.58 18.58 18.29 18.31 247,902 -0.25(-1.35%)
Jan 27, 2017 18.57 18.69 18.44 18.56 189,258 -0.06(-0.32%)
Jan 26, 2017 18.51 18.69 18.38 18.62 187,979 +0.15(+0.81%)
Jan 25, 2017 18.37 18.50 18.30 18.47 289,137 +0.08(+0.44%)
Jan 24, 2017 18.49 18.49 18.35 18.39 182,387 -0.06(-0.33%)
Jan 23, 2017 18.55 18.57 18.43 18.45 96,753 -0.12(-0.65%)
Jan 20, 2017 18.58 18.61 18.47 18.57 124,762 +0.13(+0.70%)
Jan 19, 2017 18.49 18.59 18.41 18.44 174,131 +0.01(+0.05%)
Jan 18, 2017 18.51 18.59 18.28 18.43 442,511 -0.03(-0.16%)
Jan 17, 2017 18.20 18.61 18.12 18.46 532,664 +0.51(+2.84%)
Jan 16, 2017 17.84 18.03 17.84 17.95 155,588 +0.11(+0.62%)
Jan 13, 2017 17.80 17.93 17.74 17.84 169,858 +0.02(+0.11%)
Jan 12, 2017 17.94 17.95 17.81 17.82 146,003 -0.19(-1.05%)
Jan 11, 2017 17.93 18.10 17.85 18.01 246,036 +0.14(+0.78%)
Jan 10, 2017 17.93 18.00 17.83 17.87 170,904 -0.08(-0.45%)
Jan 09, 2017 17.93 18.05 17.73 17.95 265,029 +0.05(+0.28%)
Jan 06, 2017 17.68 18.06 17.60 17.90 270,821 +0.21(+1.19%)
Jan 05, 2017 17.61 17.70 17.43 17.69 575,192 +0.03(+0.17%)
Jan 04, 2017 17.69 17.69 17.60 17.66 393,836 -0.03(-0.17%)
Jan 03, 2017 17.85 17.97 17.38 17.69 405,534 -0.15(-0.84%)
Dec 30, 2016 17.84 17.84 17.84 0 -0.07(-0.39%)
Dec 29, 2016 17.92 17.96 17.85 17.91 101,416 -0.02(-0.11%)
Dec 28, 2016 17.91 18.05 17.86 17.93 132,467 -0.02(-0.11%)
Dec 23, 2016 17.95 17.95 17.95 0 +0.01(+0.06%)
Dec 22, 2016 17.88 18.02 17.86 17.94 140,388 +0.06(+0.34%)
Dec 21, 2016 17.89 17.97 17.78 17.88 306,011 +0.04(+0.22%)
Dec 20, 2016 18.03 18.03 17.79 17.84 291,679 -0.14(-0.78%)
Dec 19, 2016 18.09 18.09 17.89 17.98 274,656 -0.07(-0.39%)
Dec 16, 2016 17.90 18.13 17.90 18.05 444,450 +0.18(+1.01%)
Dec 15, 2016 18.23 18.23 17.85 17.87 525,183 -0.33(-1.81%)
Dec 14, 2016 18.19 18.24 18.06 18.20 333,563 -0.01(-0.05%)
Dec 13, 2016 18.33 18.33 18.15 18.21 190,562 +0.05(+0.28%)
Dec 12, 2016 18.34 18.34 18.09 18.16 249,735 -0.10(-0.55%)
Dec 09, 2016 18.10 18.31 18.00 18.26 182,780 +0.16(+0.88%)
Dec 08, 2016 17.94 18.15 17.81 18.10 251,939 +0.16(+0.89%)
Dec 07, 2016 18.09 18.09 17.82 17.94 246,239 -0.10(-0.55%)
Dec 06, 2016 18.18 18.18 17.93 18.04 138,307 -0.11(-0.61%)
Dec 05, 2016 18.07 18.15 17.92 18.15 221,109 +0.10(+0.55%)
Dec 02, 2016 18.11 18.19 18.01 18.05 113,879 -0.02(-0.11%)
Dec 01, 2016 18.24 18.25 18.04 18.07 160,010 -0.07(-0.39%)
Nov 30, 2016 18.36 18.39 18.13 18.14 201,061 -0.12(-0.66%)
Nov 29, 2016 18.25 18.33 18.12 18.26 163,128 +0.03(+0.16%)
Nov 28, 2016 18.18 18.37 17.95 18.23 275,199 +0.10(+0.55%)
Nov 25, 2016 18.22 18.31 18.12 18.13 108,677 -0.04(-0.22%)
Nov 24, 2016 18.39 18.39 18.11 18.17 94,523 -0.14(-0.76%)
Nov 23, 2016 17.95 18.37 17.93 18.31 376,919 +0.36(+2.01%)
Nov 22, 2016 17.80 18.07 17.77 17.95 982,936 +0.09(+0.50%)
Nov 21, 2016 17.85 17.94 17.81 17.86 359,760 +0.03(+0.17%)
Nov 18, 2016 17.64 17.88 17.63 17.83 500,796 +0.15(+0.85%)
Nov 17, 2016 17.85 17.90 17.52 17.68 677,651 -0.17(-0.95%)
Nov 16, 2016 17.84 17.95 17.69 17.85 398,336 +0.00(+0.00%)
Nov 15, 2016 17.85 18.02 17.82 17.85 392,808 -0.09(-0.50%)
Nov 14, 2016 18.55 18.57 17.92 17.94 468,602 -0.56(-3.03%)
Nov 11, 2016 19.40 18.27 18.50 647,278 -1.07(-5.47%)
Nov 10, 2016 19.16 19.58 19.14 19.57 414,619 +0.58(+3.05%)
Nov 09, 2016 18.98 19.07 18.91 18.99 171,918 -0.09(-0.47%)
Nov 08, 2016 19.25 19.27 19.08 19.08 125,366 -0.18(-0.93%)
Nov 07, 2016 19.16 19.34 19.14 19.26 201,955 +0.11(+0.57%)
Nov 04, 2016 19.14 19.34 19.04 19.15 120,168 -0.02(-0.10%)
Nov 03, 2016 19.03 19.30 19.01 19.17 181,131 +0.09(+0.47%)
Nov 02, 2016 19.19 19.30 19.06 19.08 170,946 -0.17(-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.