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 (%)
Nov 28, 2014 15.50 15.70 15.48 15.64 78,230 +0.14(+0.90%)
Nov 27, 2014 15.51 15.59 15.43 15.50 25,372 -0.07(-0.45%)
Nov 26, 2014 15.50 15.66 15.50 15.57 89,793 +0.01(+0.06%)
Nov 25, 2014 15.34 15.60 15.34 15.56 366,504 +0.21(+1.37%)
Nov 24, 2014 15.60 15.60 15.29 15.35 134,845 -0.17(-1.10%)
Nov 21, 2014 15.53 15.60 15.39 15.52 112,222 +0.02(+0.13%)
Nov 20, 2014 15.43 15.60 15.35 15.50 141,423 +0.04(+0.26%)
Nov 19, 2014 15.35 15.51 15.34 15.46 224,268 +0.13(+0.85%)
Nov 18, 2014 15.34 15.39 15.17 15.33 160,843 +0.09(+0.59%)
Nov 17, 2014 15.20 15.38 15.14 15.24 219,967 +0.03(+0.20%)
Nov 14, 2014 15.03 15.35 15.03 15.21 244,534 +0.16(+1.06%)
Nov 13, 2014 14.67 15.10 14.67 15.05 193,862 +0.38(+2.59%)
Nov 12, 2014 14.71 14.89 14.60 14.67 276,892 -0.07(-0.47%)
Nov 11, 2014 14.71 14.80 14.50 14.74 142,693 -0.01(-0.07%)
Nov 10, 2014 14.65 14.86 14.65 14.75 120,452 +0.09(+0.61%)
Nov 07, 2014 14.91 14.91 14.61 14.66 235,546 -0.19(-1.28%)
Nov 06, 2014 14.90 15.00 14.75 14.85 211,035 -0.01(-0.07%)
Nov 05, 2014 14.85 15.00 14.83 14.86 252,219 +0.07(+0.47%)
Nov 04, 2014 14.98 15.19 14.75 14.79 235,698 -0.20(-1.33%)
Nov 03, 2014 14.83 15.07 14.83 14.99 187,781 +0.16(+1.08%)
Oct 31, 2014 14.85 14.85 14.77 14.83 155,213 +0.06(+0.41%)
Oct 30, 2014 14.84 14.94 14.72 14.77 173,082 -0.05(-0.34%)
Oct 29, 2014 14.86 14.87 14.70 14.82 99,652 -0.04(-0.27%)
Oct 28, 2014 14.79 14.89 14.61 14.86 150,548 +0.12(+0.81%)
Oct 27, 2014 14.50 14.83 14.50 14.74 281,457 +0.19(+1.31%)
Oct 24, 2014 14.51 14.64 14.43 14.55 210,463 +0.05(+0.34%)
Oct 23, 2014 14.47 14.67 14.47 14.50 254,872 -0.06(-0.41%)
Oct 22, 2014 14.81 14.84 14.44 14.56 295,215 -0.24(-1.62%)
Oct 21, 2014 14.67 15.06 14.58 14.80 363,406 +0.18(+1.23%)
Oct 20, 2014 14.15 14.68 14.15 14.62 313,601 +0.39(+2.74%)
Oct 17, 2014 14.27 14.28 14.05 14.23 221,888 +0.21(+1.50%)
Oct 16, 2014 13.55 14.10 13.46 14.02 346,263 +0.28(+2.04%)
Oct 15, 2014 13.70 13.82 13.56 13.74 226,666 -0.01(-0.07%)
Oct 14, 2014 13.83 13.92 13.75 13.75 311,265 -0.17(-1.22%)
Oct 10, 2014 13.92 13.92 13.92 0 -0.44(-3.06%)
Oct 09, 2014 14.19 14.45 14.07 14.36 537,871 +0.25(+1.77%)
Oct 08, 2014 13.85 14.14 13.81 14.11 242,909 +0.28(+2.02%)
Oct 07, 2014 13.86 13.88 13.80 13.83 391,424 -0.07(-0.50%)
Oct 06, 2014 13.93 13.95 13.83 13.90 113,040 +0.11(+0.80%)
Oct 03, 2014 13.70 13.92 13.70 13.79 279,389 +0.18(+1.32%)
Oct 02, 2014 13.70 13.71 13.46 13.61 159,087 -0.05(-0.37%)
Oct 01, 2014 13.88 14.00 13.62 13.66 421,645 -0.08(-0.58%)
Sep 30, 2014 13.72 13.77 13.68 13.74 210,964 +0.04(+0.29%)
Sep 29, 2014 13.69 13.73 13.52 13.70 137,797 +0.00(+0.00%)
Sep 26, 2014 13.55 13.73 13.49 13.70 244,415 +0.20(+1.48%)
Sep 25, 2014 13.51 13.54 13.33 13.50 216,385 +0.00(+0.00%)
Sep 24, 2014 13.53 13.61 13.44 13.50 228,940 -0.08(-0.59%)
Sep 23, 2014 13.75 13.77 13.57 13.58 377,859 -0.11(-0.80%)
Sep 22, 2014 13.69 13.75 13.62 13.69 344,697 +0.06(+0.44%)
Sep 19, 2014 13.75 13.75 13.61 13.63 193,174 -0.12(-0.87%)
Sep 18, 2014 13.60 13.78 13.60 13.75 664,231 +0.15(+1.10%)
Sep 17, 2014 13.74 13.74 13.46 13.60 134,979 -0.12(-0.87%)
Sep 16, 2014 13.63 13.72 13.53 13.72 216,448 +0.16(+1.18%)
Sep 15, 2014 13.58 13.58 13.49 13.56 143,814 +0.03(+0.22%)
Sep 12, 2014 13.73 13.74 13.53 13.53 52,563 -0.18(-1.31%)
Sep 11, 2014 13.69 13.79 13.64 13.71 197,809 +0.02(+0.15%)
Sep 10, 2014 13.66 13.77 13.52 13.69 180,781 +0.17(+1.26%)
Sep 09, 2014 13.66 13.71 13.43 13.52 115,264 -0.10(-0.73%)
Sep 08, 2014 13.72 13.77 13.60 13.62 102,235 -0.14(-1.02%)
Sep 05, 2014 13.83 13.83 13.74 13.76 127,687 -0.04(-0.29%)
Sep 04, 2014 13.93 13.93 13.77 13.80 119,729 -0.13(-0.93%)
Sep 03, 2014 13.78 13.94 13.66 13.93 204,739 +0.15(+1.09%)
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.