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 27, 2015 14.65 14.69 14.53 14.55 162,351 -0.12(-0.82%)
Feb 26, 2015 14.75 14.76 14.63 14.67 96,684 -0.04(-0.27%)
Feb 25, 2015 14.68 14.72 14.55 14.71 80,448 +0.02(+0.14%)
Feb 24, 2015 14.74 14.86 14.67 14.69 84,180 -0.02(-0.14%)
Feb 23, 2015 14.79 14.88 14.67 14.71 69,473 -0.13(-0.88%)
Feb 20, 2015 14.78 15.01 14.77 14.84 97,686 +0.03(+0.20%)
Feb 19, 2015 14.59 15.00 14.58 14.81 127,744 +0.26(+1.79%)
Feb 18, 2015 14.65 14.69 14.50 14.55 97,433 -0.14(-0.95%)
Feb 17, 2015 14.74 14.75 14.60 14.69 90,218 +0.04(+0.27%)
Feb 13, 2015 14.65 14.65 14.65 0 +0.14(+0.96%)
Feb 12, 2015 14.53 14.68 14.50 14.51 131,748 -0.05(-0.34%)
Feb 11, 2015 14.55 14.60 14.46 14.56 86,107 +0.05(+0.34%)
Feb 10, 2015 14.60 14.66 14.47 14.51 192,715 -0.08(-0.55%)
Feb 09, 2015 14.45 14.66 14.42 14.59 190,417 +0.11(+0.76%)
Feb 06, 2015 14.58 14.58 14.44 14.48 130,612 -0.06(-0.41%)
Feb 05, 2015 14.50 14.68 14.45 14.54 114,311 +0.04(+0.28%)
Feb 04, 2015 14.60 14.70 14.45 14.50 140,581 -0.18(-1.23%)
Feb 03, 2015 14.69 14.74 14.47 14.68 130,527 +0.10(+0.69%)
Feb 02, 2015 14.25 14.70 14.25 14.58 137,644 +0.29(+2.03%)
Jan 30, 2015 14.31 14.39 14.20 14.29 147,262 -0.13(-0.90%)
Jan 29, 2015 14.40 14.54 14.27 14.42 147,294 -0.02(-0.14%)
Jan 28, 2015 14.55 14.55 14.29 14.44 187,412 -0.09(-0.62%)
Jan 27, 2015 14.35 14.77 14.25 14.53 442,622 +0.14(+0.97%)
Jan 26, 2015 14.42 14.61 14.33 14.39 80,798 -0.01(-0.07%)
Jan 23, 2015 14.52 14.55 14.30 14.40 112,380 -0.13(-0.89%)
Jan 22, 2015 14.53 14.18 14.53 153,179 +0.27(+1.89%)
Jan 21, 2015 14.39 14.39 14.13 14.26 213,932 -0.09(-0.63%)
Jan 20, 2015 14.15 14.36 14.10 14.35 119,856 +0.10(+0.70%)
Jan 19, 2015 14.14 14.31 13.93 14.25 84,881 +0.11(+0.78%)
Jan 16, 2015 14.54 14.54 14.06 14.14 188,728 -0.22(-1.53%)
Jan 15, 2015 14.20 14.62 14.16 14.36 116,976 +0.15(+1.06%)
Jan 14, 2015 14.16 14.36 14.14 14.21 94,834 -0.09(-0.63%)
Jan 13, 2015 14.48 14.68 14.20 14.30 184,762 -0.16(-1.11%)
Jan 12, 2015 14.41 14.57 14.35 14.46 272,129 +0.12(+0.84%)
Jan 09, 2015 14.20 14.39 14.00 14.34 293,010 +0.18(+1.27%)
Jan 08, 2015 14.23 14.28 14.06 14.16 148,866 -0.06(-0.42%)
Jan 07, 2015 13.80 14.37 13.80 14.22 474,147 +0.45(+3.27%)
Jan 06, 2015 14.28 14.28 13.52 13.77 330,543 -0.48(-3.37%)
Jan 05, 2015 14.26 14.27 14.07 14.25 125,189 -0.13(-0.90%)
Jan 02, 2015 14.49 14.76 14.34 14.38 147,139 -0.12(-0.83%)
Dec 31, 2014 14.50 14.50 14.50 0 +0.00(+0.00%)
Dec 30, 2014 14.44 14.54 14.34 14.50 88,915 +0.00(+0.00%)
Dec 29, 2014 14.39 14.68 14.35 14.50 123,862 -0.11(-0.75%)
Dec 24, 2014 14.61 14.61 14.61 0 -0.01(-0.07%)
Dec 23, 2014 14.58 15.05 14.50 14.62 305,140 +0.12(+0.83%)
Dec 22, 2014 14.38 14.68 14.33 14.50 428,977 +0.19(+1.33%)
Dec 19, 2014 13.93 14.39 13.93 14.31 5,723,836 +0.41(+2.95%)
Dec 18, 2014 14.18 14.35 13.77 13.90 440,599 -0.12(-0.86%)
Dec 17, 2014 14.31 14.47 13.76 14.02 494,019 -0.31(-2.16%)
Dec 16, 2014 14.49 14.26 14.33 310,532 +0.02(+0.14%)
Dec 15, 2014 14.63 14.67 14.25 14.31 498,642 -0.29(-1.99%)
Dec 12, 2014 14.71 14.78 14.26 14.60 297,017 -0.19(-1.28%)
Dec 11, 2014 14.77 15.05 14.76 14.79 169,244 +0.00(+0.00%)
Dec 10, 2014 14.67 14.93 14.56 14.79 268,398 -0.01(-0.07%)
Dec 09, 2014 14.32 14.93 14.23 14.80 559,604 +0.15(+1.02%)
Dec 08, 2014 15.07 15.07 14.54 14.65 260,373 -0.52(-3.43%)
Dec 05, 2014 15.11 15.35 15.08 15.17 142,478 +0.03(+0.20%)
Dec 04, 2014 15.50 15.50 15.07 15.14 201,860 -0.34(-2.20%)
Dec 03, 2014 15.55 15.66 15.40 15.48 110,364 -0.01(-0.06%)
Dec 02, 2014 15.49 15.70 15.44 15.49 187,624 +0.02(+0.13%)
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.