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 (%)
Aug 29, 2014 13.83 13.83 13.83 0 +0.03(+0.22%)
Aug 28, 2014 13.64 13.80 13.57 13.80 219,790 +0.20(+1.47%)
Aug 27, 2014 13.73 13.73 13.58 13.60 234,280 -0.09(-0.66%)
Aug 26, 2014 13.68 13.77 13.65 13.69 167,198 -0.06(-0.44%)
Aug 25, 2014 13.70 13.76 13.66 13.75 240,587 +0.05(+0.36%)
Aug 22, 2014 13.69 13.76 13.62 13.70 318,321 -0.02(-0.15%)
Aug 21, 2014 13.72 13.72 13.65 13.72 176,167 +0.07(+0.51%)
Aug 20, 2014 13.63 13.70 13.54 13.65 369,043 +0.07(+0.52%)
Aug 19, 2014 13.53 13.60 13.47 13.58 497,136 +0.06(+0.44%)
Aug 18, 2014 13.50 13.64 13.40 13.52 1,586,633 -0.03(-0.22%)
Aug 15, 2014 13.65 13.69 13.53 13.55 314,975 -0.18(-1.31%)
Aug 14, 2014 13.65 13.79 13.65 13.73 153,619 +0.08(+0.59%)
Aug 13, 2014 13.65 13.67 13.60 13.65 171,983 +0.04(+0.29%)
Aug 12, 2014 13.65 13.70 13.61 13.61 158,158 -0.04(-0.29%)
Aug 11, 2014 13.70 13.72 13.60 13.65 109,373 -0.05(-0.36%)
Aug 08, 2014 13.75 13.75 13.57 13.70 55,548 -0.03(-0.22%)
Aug 07, 2014 13.55 13.74 13.55 13.73 324,876 +0.12(+0.88%)
Aug 06, 2014 13.50 13.65 13.41 13.61 445,413 +0.12(+0.89%)
Aug 05, 2014 13.58 13.64 13.49 13.49 127,703 -0.03(-0.22%)
Aug 01, 2014 13.52 13.52 13.52 0 -0.09(-0.66%)
Jul 31, 2014 13.62 13.67 13.43 13.61 353,909 +0.00(+0.00%)
Jul 30, 2014 13.63 13.74 13.50 13.61 437,154 -0.03(-0.22%)
Jul 29, 2014 13.70 13.70 13.58 13.64 319,465 -0.11(-0.80%)
Jul 28, 2014 13.70 13.77 13.65 13.75 260,360 +0.05(+0.36%)
Jul 25, 2014 13.49 13.95 13.27 13.70 1,698,285 -0.21(-1.51%)
Jul 24, 2014 13.85 13.95 13.77 13.91 91,134 +0.07(+0.51%)
Jul 23, 2014 13.64 13.88 13.55 13.84 225,429 +0.14(+1.02%)
Jul 22, 2014 13.58 13.73 13.58 13.70 235,193 +0.06(+0.44%)
Jul 21, 2014 13.49 13.70 13.48 13.64 289,069 +0.04(+0.29%)
Jul 18, 2014 13.30 13.60 13.30 13.60 588,474 +0.05(+0.37%)
Jul 17, 2014 11.85 13.75 11.85 13.55 871,139 +1.68(+14.15%)
Jul 16, 2014 11.77 11.96 11.77 11.87 39,064 +0.09(+0.76%)
Jul 15, 2014 11.88 11.88 11.71 11.78 39,774 -0.10(-0.84%)
Jul 14, 2014 11.91 11.96 11.82 11.88 37,521 -0.09(-0.75%)
Jul 11, 2014 12.02 12.04 11.88 11.97 64,364 +0.00(+0.00%)
Jul 10, 2014 12.06 12.10 11.80 11.97 83,721 -0.14(-1.16%)
Jul 09, 2014 12.24 12.30 12.04 12.11 64,356 -0.13(-1.06%)
Jul 08, 2014 12.17 12.24 12.06 12.24 88,910 +0.09(+0.74%)
Jul 07, 2014 12.34 12.34 12.08 12.15 83,226 -0.15(-1.22%)
Jul 04, 2014 12.25 12.30 12.20 12.30 23,570 +0.15(+1.23%)
Jul 03, 2014 12.27 12.30 12.10 12.15 80,017 -0.12(-0.98%)
Jul 02, 2014 12.20 12.27 12.17 12.27 55,343 +0.08(+0.66%)
Jun 30, 2014 12.19 12.19 12.19 0 +0.28(+2.35%)
Jun 27, 2014 12.05 12.07 11.91 11.91 51,877 -0.14(-1.16%)
Jun 26, 2014 11.98 12.05 11.91 12.05 27,997 +0.11(+0.92%)
Jun 25, 2014 11.97 12.01 11.88 11.94 76,666 -0.04(-0.33%)
Jun 24, 2014 12.16 12.16 11.98 11.98 65,683 -0.06(-0.50%)
Jun 23, 2014 12.17 12.18 12.02 12.04 60,124 -0.14(-1.15%)
Jun 20, 2014 12.14 12.19 12.06 12.18 51,195 +0.01(+0.08%)
Jun 19, 2014 12.20 12.20 12.04 12.17 66,078 +0.05(+0.41%)
Jun 18, 2014 12.09 12.16 11.92 12.12 68,764 +0.09(+0.75%)
Jun 17, 2014 11.95 12.08 11.86 12.03 40,726 +0.05(+0.42%)
Jun 16, 2014 11.97 12.01 11.82 11.98 56,853 -0.04(-0.33%)
Jun 13, 2014 12.04 12.10 11.97 12.02 44,772 +0.01(+0.08%)
Jun 12, 2014 11.95 12.07 11.94 12.01 100,865 +0.18(+1.52%)
Jun 11, 2014 11.95 11.95 11.80 11.83 26,905 -0.12(-1.00%)
Jun 10, 2014 11.82 11.95 11.80 11.95 24,502 +0.00(+0.00%)
Jun 06, 2014 11.84 12.09 11.78 11.95 181,530 +0.23(+1.96%)
Jun 05, 2014 11.36 11.80 11.36 11.72 417,812 +0.33(+2.90%)
Jun 04, 2014 11.39 11.40 11.36 11.39 29,716 +0.03(+0.26%)
Jun 03, 2014 11.34 11.39 11.33 11.36 57,443 +0.02(+0.18%)
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.