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 (%)
Feb 29, 2012 9.920 9.980 9.900 9.930 105,031 +0.11(+1.12%)
Feb 28, 2012 9.790 9.940 9.790 9.820 114,760 -0.01(-0.10%)
Feb 27, 2012 9.860 9.930 9.800 9.830 124,265 +0.12(+1.24%)
Feb 24, 2012 9.810 9.850 9.710 9.710 114,317 -0.03(-0.31%)
Feb 23, 2012 9.700 9.760 9.690 9.740 121,311 +0.04(+0.41%)
Feb 22, 2012 9.660 9.730 9.650 9.700 43,447 +0.02(+0.21%)
Feb 21, 2012 9.650 9.700 9.650 9.680 54,341 +0.03(+0.31%)
Feb 17, 2012 9.650 9.650 9.650 0 -0.10(-1.03%)
Feb 16, 2012 9.750 9.750 9.590 9.750 388,445 -0.01(-0.10%)
Feb 15, 2012 9.660 9.780 9.650 9.760 95,744 +0.16(+1.67%)
Feb 14, 2012 9.700 9.700 9.600 9.600 36,107 -0.05(-0.52%)
Feb 13, 2012 9.510 9.700 9.510 9.650 44,851 +0.11(+1.15%)
Feb 10, 2012 9.550 9.570 9.470 9.540 49,669 -0.03(-0.31%)
Feb 09, 2012 9.400 9.580 9.370 9.570 68,026 +0.10(+1.06%)
Feb 08, 2012 9.510 9.530 9.420 9.470 90,654 -0.11(-1.15%)
Feb 07, 2012 9.630 9.680 9.510 9.580 79,609 -0.10(-1.03%)
Feb 06, 2012 9.560 9.680 9.550 9.680 52,106 +0.01(+0.10%)
Feb 03, 2012 9.680 9.720 9.520 9.670 61,329 +0.02(+0.21%)
Feb 02, 2012 9.530 9.680 9.520 9.650 71,052 +0.15(+1.58%)
Feb 01, 2012 9.390 9.560 9.390 9.500 73,026 +0.10(+1.06%)
Jan 31, 2012 9.450 9.450 9.300 9.400 80,191 -0.10(-1.05%)
Jan 30, 2012 9.590 9.590 9.440 9.500 68,452 -0.04(-0.42%)
Jan 27, 2012 9.260 9.600 9.260 9.540 79,365 +0.19(+2.03%)
Jan 26, 2012 9.350 9.350 9.100 9.350 122,148 -0.02(-0.21%)
Jan 25, 2012 9.470 9.510 9.200 9.370 114,089 -0.15(-1.58%)
Jan 24, 2012 9.640 9.640 9.060 9.520 236,380 -0.14(-1.45%)
Jan 23, 2012 9.690 9.700 9.540 9.660 142,836 -0.09(-0.92%)
Jan 20, 2012 9.880 9.880 9.550 9.750 92,267 -0.03(-0.31%)
Jan 19, 2012 9.890 9.950 9.720 9.780 134,236 -0.03(-0.31%)
Jan 18, 2012 9.630 9.960 9.570 9.810 181,662 +0.23(+2.40%)
Jan 17, 2012 9.500 9.630 9.500 9.580 72,049 +0.08(+0.84%)
Jan 16, 2012 9.520 9.650 9.500 9.500 98,720 -0.10(-1.04%)
Jan 13, 2012 9.570 9.620 9.520 9.600 185,185 -0.03(-0.31%)
Jan 12, 2012 9.540 9.690 9.500 9.630 207,755 +0.14(+1.48%)
Jan 11, 2012 9.490 9.520 9.400 9.490 193,734 -0.01(-0.11%)
Jan 10, 2012 9.560 9.580 9.490 9.500 183,722 -0.05(-0.52%)
Jan 09, 2012 9.450 9.560 9.430 9.550 139,914 +0.06(+0.63%)
Jan 06, 2012 9.460 9.530 9.460 9.490 89,198 -0.01(-0.11%)
Jan 05, 2012 9.440 9.550 9.440 9.500 134,262 +0.03(+0.32%)
Jan 04, 2012 9.550 9.550 9.450 9.470 113,316 +0.21(+2.27%)
Dec 30, 2011 9.240 9.270 9.210 9.260 56,546 +0.05(+0.54%)
Dec 29, 2011 9.310 9.310 9.210 9.210 57,879 -0.10(-1.07%)
Dec 28, 2011 9.350 9.370 9.300 9.310 75,984 -0.13(-1.38%)
Dec 23, 2011 9.550 9.440 9.440 9.440 35,639 +0.09(+0.96%)
Dec 21, 2011 9.500 9.520 9.270 9.350 200,573 -0.16(-1.68%)
Dec 20, 2011 9.310 9.550 9.310 9.510 191,601 +0.13(+1.39%)
Dec 19, 2011 9.320 9.460 9.320 9.380 224,249 +0.05(+0.54%)
Dec 16, 2011 9.250 9.470 9.190 9.330 223,171 +0.11(+1.19%)
Dec 15, 2011 9.190 9.220 9.170 9.220 212,194 +0.08(+0.88%)
Dec 14, 2011 9.130 9.210 9.110 9.140 156,804 +0.04(+0.44%)
Dec 13, 2011 9.000 9.220 8.950 9.100 192,285 +0.09(+1.00%)
Dec 12, 2011 8.780 9.060 8.780 9.010 180,552 +0.20(+2.27%)
Dec 09, 2011 8.630 8.850 8.630 8.810 148,189 +0.08(+0.92%)
Dec 08, 2011 8.870 8.870 8.660 8.730 161,031 -0.15(-1.69%)
Dec 07, 2011 8.360 8.900 8.310 8.880 204,768 +0.46(+5.46%)
Dec 06, 2011 8.400 8.440 8.350 8.420 132,261 +0.02(+0.24%)
Dec 05, 2011 8.380 8.440 8.360 8.400 157,139 +0.02(+0.24%)
Dec 02, 2011 8.430 8.450 8.380 8.380 57,061 +0.01(+0.12%)
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.