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 (%)
Oct 30, 2015 15.43 15.43 15.24 15.27 232,551 -0.05(-0.33%)
Oct 29, 2015 15.15 15.37 15.04 15.32 274,788 +0.20(+1.32%)
Oct 28, 2015 14.89 15.21 14.80 15.12 1,400,956 +0.21(+1.41%)
Oct 27, 2015 14.80 15.15 14.75 14.91 627,816 +0.38(+2.62%)
Oct 26, 2015 14.48 14.66 14.43 14.53 226,435 +0.09(+0.62%)
Oct 23, 2015 14.30 14.47 14.30 14.44 146,522 +0.16(+1.12%)
Oct 22, 2015 14.34 14.35 14.25 14.28 122,172 +0.03(+0.21%)
Oct 21, 2015 14.27 14.35 14.22 14.25 66,725 -0.05(-0.35%)
Oct 20, 2015 14.09 14.30 14.09 14.30 88,507 +0.19(+1.35%)
Oct 19, 2015 14.04 14.15 14.00 14.11 174,685 +0.05(+0.36%)
Oct 16, 2015 14.20 14.28 14.06 14.06 189,588 -0.12(-0.85%)
Oct 15, 2015 14.13 14.20 14.06 14.18 107,577 +0.13(+0.93%)
Oct 14, 2015 14.11 14.28 14.03 14.05 196,377 -0.02(-0.14%)
Oct 13, 2015 14.08 14.10 14.02 14.07 143,841 +0.03(+0.21%)
Oct 09, 2015 14.04 14.04 14.04 0 +0.04(+0.29%)
Oct 08, 2015 13.96 14.03 13.91 14.00 483,195 +0.01(+0.07%)
Oct 07, 2015 14.05 14.05 13.93 13.99 150,355 +0.05(+0.36%)
Oct 06, 2015 14.04 14.05 13.90 13.94 100,630 -0.06(-0.43%)
Oct 05, 2015 14.02 14.05 13.90 14.00 122,217 +0.02(+0.14%)
Oct 02, 2015 13.90 14.01 13.79 13.98 92,652 -0.01(-0.07%)
Oct 01, 2015 14.18 14.18 13.89 13.99 83,519 -0.09(-0.64%)
Sep 30, 2015 13.78 14.19 13.78 14.08 324,841 +0.32(+2.33%)
Sep 29, 2015 13.83 13.83 13.66 13.76 152,059 -0.01(-0.07%)
Sep 28, 2015 13.83 13.90 13.65 13.77 241,481 -0.15(-1.08%)
Sep 25, 2015 14.00 14.05 13.89 13.92 143,464 +0.00(+0.00%)
Sep 24, 2015 13.87 13.97 13.76 13.92 114,148 -0.02(-0.14%)
Sep 23, 2015 14.00 14.00 13.86 13.94 68,126 -0.05(-0.36%)
Sep 22, 2015 13.95 14.00 13.74 13.99 311,230 +0.02(+0.14%)
Sep 21, 2015 13.91 14.05 13.88 13.97 222,051 +0.17(+1.23%)
Sep 18, 2015 13.98 13.99 13.80 13.80 607,890 -0.22(-1.57%)
Sep 17, 2015 14.00 14.06 13.95 14.02 127,190 +0.02(+0.14%)
Sep 16, 2015 13.84 14.04 13.84 14.00 133,574 +0.10(+0.72%)
Sep 15, 2015 13.82 13.97 13.71 13.90 124,001 +0.14(+1.02%)
Sep 14, 2015 13.99 13.99 13.74 13.76 126,395 -0.15(-1.08%)
Sep 11, 2015 14.01 14.03 13.91 13.91 344,692 -0.14(-1.00%)
Sep 10, 2015 13.91 14.09 13.83 14.05 181,368 +0.14(+1.01%)
Sep 09, 2015 14.17 14.17 13.90 13.91 176,566 +0.00(+0.00%)
Sep 08, 2015 13.92 14.02 13.86 13.91 89,608 +0.08(+0.58%)
Sep 04, 2015 13.83 13.83 13.83 0 -0.09(-0.65%)
Sep 03, 2015 13.88 14.04 13.86 13.92 160,533 +0.06(+0.43%)
Sep 02, 2015 13.80 13.98 13.73 13.86 89,990 +0.07(+0.51%)
Sep 01, 2015 13.83 13.94 13.74 13.79 126,242 -0.21(-1.50%)
Aug 31, 2015 13.93 14.00 13.82 14.00 173,476 +0.10(+0.72%)
Aug 28, 2015 13.73 13.98 13.71 13.90 120,698 +0.06(+0.43%)
Aug 27, 2015 13.79 13.89 13.69 13.84 239,982 +0.13(+0.95%)
Aug 26, 2015 13.65 13.75 13.46 13.71 210,472 +0.17(+1.26%)
Aug 25, 2015 13.58 13.75 13.54 13.54 218,999 +0.10(+0.74%)
Aug 24, 2015 13.26 13.60 13.04 13.44 508,826 -0.41(-2.96%)
Aug 21, 2015 13.82 13.95 13.75 13.85 171,844 -0.02(-0.14%)
Aug 20, 2015 14.20 14.21 13.86 13.87 422,992 -0.37(-2.60%)
Aug 19, 2015 14.36 14.38 14.15 14.24 286,883 -0.12(-0.84%)
Aug 18, 2015 14.29 14.38 14.23 14.36 256,540 +0.01(+0.07%)
Aug 17, 2015 14.23 14.39 14.18 14.35 190,183 +0.08(+0.56%)
Aug 14, 2015 14.18 14.31 14.11 14.27 152,278 +0.13(+0.92%)
Aug 13, 2015 14.05 14.23 14.00 14.14 332,645 +0.14(+1.00%)
Aug 12, 2015 14.39 14.39 14.00 14.00 308,913 -0.37(-2.57%)
Aug 11, 2015 13.90 14.41 13.87 14.37 398,738 +0.39(+2.79%)
Aug 10, 2015 13.69 13.98 13.39 13.98 391,971 +0.91(+6.96%)
Aug 07, 2015 13.20 13.30 13.04 13.07 124,007 -0.13(-0.98%)
Aug 06, 2015 13.17 13.32 13.13 13.20 208,659 +0.03(+0.23%)
Aug 05, 2015 13.25 13.31 13.17 13.17 156,047 -0.08(-0.60%)
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.