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 17, 2018 28.99 28.99 0 +0.00(+0.00%)
Oct 16, 2018 28.98 29.00 28.96 29.00 666,288 +0.03(+0.10%)
Oct 15, 2018 28.97 28.99 28.97 28.97 376,006 -0.01(-0.03%)
Oct 12, 2018 28.97 28.98 28.94 28.98 1,147,807 -0.05(-0.17%)
Oct 11, 2018 29.03 29.06 29.03 29.03 654,670 -0.01(-0.03%)
Oct 10, 2018 29.03 29.05 29.01 29.04 3,525,696 +0.00(+0.00%)
Oct 09, 2018 29.03 29.05 29.03 29.04 395,187 -0.01(-0.03%)
Oct 05, 2018 29.05 29.05 29.05 0 +0.02(+0.07%)
Oct 04, 2018 29.03 29.04 29.03 29.03 900,519 -0.01(-0.03%)
Oct 03, 2018 28.96 29.05 28.95 29.04 548,569 +0.17(+0.59%)
Oct 02, 2018 28.89 28.89 28.85 28.87 152,003 -0.02(-0.07%)
Oct 01, 2018 28.92 28.92 28.86 28.89 220,863 -0.05(-0.17%)
Sep 28, 2018 28.85 28.94 28.84 28.94 1,038,550 +0.08(+0.28%)
Sep 27, 2018 28.87 28.88 28.84 28.86 265,455 +0.03(+0.10%)
Sep 26, 2018 28.86 28.88 28.83 28.83 399,495 -0.02(-0.07%)
Sep 25, 2018 28.89 28.90 28.83 28.85 545,447 -0.02(-0.07%)
Sep 24, 2018 28.90 28.93 28.85 28.87 679,747 -0.03(-0.10%)
Sep 21, 2018 28.91 28.92 28.90 28.90 351,609 +0.00(+0.00%)
Sep 20, 2018 28.91 28.92 28.90 28.90 233,092 +0.00(+0.00%)
Sep 19, 2018 28.90 28.92 28.90 28.90 234,616 +0.00(+0.00%)
Sep 18, 2018 28.92 28.93 28.90 28.90 227,046 +0.00(+0.00%)
Sep 17, 2018 28.92 28.94 28.89 28.90 315,907 +0.00(+0.00%)
Sep 14, 2018 28.90 28.92 28.87 28.90 1,947,040 +0.00(+0.00%)
Sep 13, 2018 28.88 28.90 28.86 28.90 249,984 -0.04(-0.14%)
Sep 12, 2018 28.90 28.94 28.90 28.94 437,523 +0.02(+0.07%)
Sep 11, 2018 28.91 28.92 28.91 28.92 285,137 +0.01(+0.03%)
Sep 10, 2018 28.92 28.95 28.90 28.91 264,450 +0.02(+0.07%)
Sep 07, 2018 28.90 28.92 28.89 28.89 580,493 -0.06(-0.21%)
Sep 06, 2018 28.88 28.95 28.88 28.95 368,277 +0.06(+0.21%)
Sep 05, 2018 28.89 28.91 28.88 28.89 370,752 +0.00(+0.00%)
Sep 04, 2018 28.88 28.94 28.88 28.89 532,385 -0.06(-0.21%)
Aug 31, 2018 28.95 28.95 28.95 0 +0.06(+0.21%)
Aug 30, 2018 28.86 28.89 28.84 28.89 279,478 +0.03(+0.10%)
Aug 29, 2018 28.85 28.87 28.84 28.86 241,820 +0.01(+0.03%)
Aug 28, 2018 28.82 28.87 28.82 28.85 254,926 +0.01(+0.03%)
Aug 27, 2018 28.83 28.86 28.83 28.84 839,937 +0.02(+0.07%)
Aug 24, 2018 28.84 28.86 28.82 28.82 421,583 -0.03(-0.10%)
Aug 23, 2018 28.83 28.88 28.82 28.85 398,578 -0.02(-0.07%)
Aug 22, 2018 28.83 28.93 28.82 28.87 695,677 +0.07(+0.24%)
Aug 21, 2018 28.78 28.87 28.78 28.80 760,056 +0.00(+0.00%)
Aug 20, 2018 28.81 28.83 28.79 28.80 340,573 -0.01(-0.03%)
Aug 17, 2018 28.82 28.83 28.81 28.81 553,735 -0.02(-0.07%)
Aug 16, 2018 28.83 28.85 28.81 28.83 1,464,711 +0.01(+0.03%)
Aug 15, 2018 28.79 28.86 28.79 28.82 719,323 +0.00(+0.00%)
Aug 14, 2018 28.85 28.86 28.79 28.82 3,536,210 -0.05(-0.17%)
Aug 13, 2018 28.87 28.89 28.86 28.87 902,283 -0.02(-0.07%)
Aug 10, 2018 28.87 28.89 28.87 28.89 1,823,792 +0.01(+0.03%)
Aug 09, 2018 28.88 28.89 28.86 28.88 810,901 -0.02(-0.07%)
Aug 08, 2018 28.86 28.90 28.84 28.90 593,106 +0.04(+0.14%)
Aug 07, 2018 28.87 28.90 28.86 28.86 1,929,078 +0.00(+0.00%)
Aug 03, 2018 28.86 28.86 28.86 0 -0.02(-0.07%)
Aug 02, 2018 28.87 28.90 28.85 28.88 2,169,658 -0.02(-0.07%)
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.