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 (%)
Mar 31, 2014 11.06 11.38 11.06 11.38 52,667 +0.22(+1.97%)
Mar 28, 2014 11.08 11.16 10.97 11.16 32,662 +0.14(+1.27%)
Mar 27, 2014 11.16 11.17 10.88 11.02 109,744 -0.20(-1.78%)
Mar 26, 2014 11.32 11.45 11.20 11.22 40,146 -0.06(-0.53%)
Mar 25, 2014 11.28 11.35 11.18 11.28 28,795 +0.03(+0.27%)
Mar 24, 2014 11.28 11.33 11.12 11.25 64,475 +0.09(+0.81%)
Mar 21, 2014 11.12 11.18 11.05 11.16 31,674 -0.01(-0.09%)
Mar 20, 2014 11.05 11.19 11.03 11.17 37,904 +0.17(+1.55%)
Mar 19, 2014 11.10 11.12 10.96 11.00 50,551 -0.10(-0.90%)
Mar 18, 2014 10.95 11.10 10.88 11.10 52,530 +0.05(+0.45%)
Mar 17, 2014 11.25 11.25 11.03 11.05 43,832 -0.16(-1.43%)
Mar 14, 2014 11.02 11.25 10.99 11.21 45,186 +0.20(+1.82%)
Mar 13, 2014 11.13 11.30 10.96 11.01 105,057 -0.07(-0.63%)
Mar 12, 2014 11.10 11.16 10.83 11.08 79,053 +0.05(+0.45%)
Mar 11, 2014 10.95 11.12 10.88 11.03 97,697 +0.11(+1.01%)
Mar 10, 2014 10.92 10.99 10.77 10.92 101,075 +0.21(+1.96%)
Mar 07, 2014 10.35 10.76 10.30 10.71 121,931 +0.42(+4.08%)
Mar 06, 2014 10.35 10.39 10.22 10.29 154,584 +0.04(+0.39%)
Mar 05, 2014 10.04 10.31 10.04 10.25 58,899 -0.01(-0.10%)
Mar 04, 2014 10.29 10.34 10.15 10.26 57,738 +0.09(+0.88%)
Mar 03, 2014 10.13 10.25 10.13 10.17 40,282 -0.08(-0.78%)
Feb 28, 2014 10.18 10.25 10.18 10.25 55,043 +0.07(+0.69%)
Feb 27, 2014 10.22 10.24 10.18 10.18 34,624 -0.06(-0.59%)
Feb 26, 2014 10.31 10.32 10.23 10.24 30,189 -0.10(-0.97%)
Feb 25, 2014 10.17 10.44 10.17 10.34 94,881 +0.15(+1.47%)
Feb 24, 2014 10.14 10.21 10.14 10.19 49,911 +0.09(+0.89%)
Feb 21, 2014 10.04 10.15 10.00 10.10 24,255 +0.10(+1.00%)
Feb 20, 2014 10.01 10.04 10.00 10.00 39,358 +0.00(+0.00%)
Feb 19, 2014 10.00 10.08 10.00 10.00 36,337 +0.00(+0.00%)
Feb 18, 2014 9.980 10.09 9.970 10.00 63,763 -0.03(-0.30%)
Feb 14, 2014 10.03 10.03 10.03 0 +0.21(+2.14%)
Feb 13, 2014 9.870 9.890 9.810 9.820 35,289 -0.07(-0.71%)
Feb 12, 2014 9.870 9.920 9.780 9.890 26,481 +0.01(+0.10%)
Feb 11, 2014 9.710 9.940 9.710 9.880 38,223 +0.18(+1.86%)
Feb 10, 2014 9.720 9.860 9.700 9.700 57,785 -0.09(-0.92%)
Feb 07, 2014 9.830 9.890 9.640 9.790 24,669 -0.05(-0.51%)
Feb 06, 2014 9.500 9.850 9.480 9.840 47,339 +0.34(+3.58%)
Feb 05, 2014 9.590 9.620 9.500 9.500 48,447 -0.12(-1.25%)
Feb 04, 2014 9.690 9.730 9.580 9.620 48,823 -0.05(-0.52%)
Feb 03, 2014 9.800 9.810 9.670 9.670 49,330 -0.13(-1.33%)
Jan 31, 2014 9.770 9.830 9.710 9.800 27,832 +0.00(+0.00%)
Jan 30, 2014 9.920 9.920 9.700 9.800 52,759 -0.09(-0.91%)
Jan 29, 2014 9.810 9.930 9.780 9.890 36,431 -0.02(-0.20%)
Jan 28, 2014 9.750 9.990 9.700 9.910 64,707 +0.14(+1.43%)
Jan 27, 2014 9.890 9.910 9.650 9.770 71,327 -0.08(-0.81%)
Jan 24, 2014 9.930 9.930 9.820 9.850 56,047 -0.08(-0.81%)
Jan 23, 2014 10.00 10.03 9.920 9.930 24,061 -0.06(-0.60%)
Jan 22, 2014 9.970 10.02 9.910 9.990 52,960 +0.09(+0.91%)
Jan 21, 2014 10.00 10.02 9.900 9.900 58,428 -0.10(-1.00%)
Jan 20, 2014 10.07 10.07 9.980 10.00 24,142 -0.04(-0.40%)
Jan 17, 2014 10.08 10.14 10.02 10.04 26,919 -0.04(-0.35%)
Jan 16, 2014 10.08 10.09 10.02 10.07 29,049 +0.04(+0.35%)
Jan 15, 2014 10.04 10.09 10.03 10.04 36,281 +0.00(+0.00%)
Jan 14, 2014 10.08 10.08 10.03 10.04 24,084 +0.00(+0.00%)
Jan 13, 2014 10.07 10.09 10.02 10.04 58,822 -0.03(-0.30%)
Jan 10, 2014 10.04 10.09 10.04 10.07 10,599 +0.02(+0.20%)
Jan 09, 2014 10.04 10.09 10.02 10.05 19,780 +0.00(+0.00%)
Jan 08, 2014 10.04 10.09 10.02 10.05 18,635 -0.04(-0.40%)
Jan 07, 2014 9.950 10.09 9.930 10.09 80,118 +0.17(+1.71%)
Jan 06, 2014 9.950 9.960 9.880 9.920 18,915 +0.00(+0.00%)
Jan 03, 2014 9.910 9.960 9.890 9.920 34,336 -0.01(-0.10%)
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.