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 (%)
Jul 31, 2015 13.40 13.40 13.40 0 +0.13(+0.98%)
Jul 30, 2015 13.43 13.44 13.14 13.27 112,704 -0.24(-1.78%)
Jul 29, 2015 13.12 13.51 13.05 13.51 154,617 +0.39(+2.97%)
Jul 28, 2015 13.22 13.22 13.02 13.12 220,996 +0.04(+0.31%)
Jul 27, 2015 13.41 13.45 13.08 13.08 249,494 -0.45(-3.33%)
Jul 24, 2015 13.45 13.59 13.43 13.53 194,460 +0.06(+0.45%)
Jul 23, 2015 13.47 13.59 13.42 13.47 149,484 -0.05(-0.37%)
Jul 22, 2015 13.75 13.76 13.43 13.52 175,481 -0.25(-1.82%)
Jul 21, 2015 13.69 13.78 13.66 13.77 160,631 +0.11(+0.81%)
Jul 20, 2015 13.70 13.70 13.60 13.66 231,590 +0.00(+0.00%)
Jul 17, 2015 13.66 13.67 13.58 13.66 115,138 +0.05(+0.37%)
Jul 16, 2015 13.66 13.81 13.57 13.61 180,527 +0.11(+0.81%)
Jul 15, 2015 13.54 13.68 13.35 13.50 204,890 +0.00(+0.00%)
Jul 14, 2015 13.61 13.64 13.49 13.50 151,193 -0.13(-0.95%)
Jul 13, 2015 13.52 13.70 13.51 13.63 91,959 +0.11(+0.81%)
Jul 10, 2015 13.54 13.59 13.45 13.52 173,057 +0.07(+0.52%)
Jul 09, 2015 13.61 13.62 13.34 13.45 302,761 -0.09(-0.66%)
Jul 08, 2015 13.54 13.72 13.52 13.54 191,445 -0.13(-0.95%)
Jul 07, 2015 13.58 13.98 13.49 13.67 602,919 +0.09(+0.66%)
Jul 06, 2015 13.25 13.98 13.22 13.58 1,023,994 +0.36(+2.72%)
Jul 03, 2015 13.52 13.52 12.91 13.22 1,091,747 -0.22(-1.64%)
Jul 02, 2015 13.32 13.74 13.30 13.44 229,936 +0.14(+1.05%)
Jun 30, 2015 13.30 13.30 13.30 0 -0.06(-0.45%)
Jun 29, 2015 13.42 13.49 13.32 13.36 109,932 -0.19(-1.40%)
Jun 26, 2015 13.30 13.57 13.30 13.55 665,715 +0.18(+1.35%)
Jun 25, 2015 13.40 13.57 13.30 13.37 413,807 -0.13(-0.96%)
Jun 24, 2015 13.75 13.75 13.41 13.50 554,899 -0.24(-1.75%)
Jun 23, 2015 13.76 13.80 13.74 13.74 193,363 -0.07(-0.51%)
Jun 22, 2015 13.90 13.90 13.71 13.81 127,269 +0.01(+0.07%)
Jun 19, 2015 13.90 13.90 13.73 13.80 166,482 -0.09(-0.65%)
Jun 18, 2015 13.79 13.91 13.71 13.89 296,464 +0.14(+1.02%)
Jun 17, 2015 13.85 14.05 13.68 13.75 313,030 -0.09(-0.65%)
Jun 16, 2015 13.82 13.86 13.71 13.84 339,556 -0.01(-0.07%)
Jun 15, 2015 13.92 13.95 13.81 13.85 167,892 -0.07(-0.50%)
Jun 12, 2015 13.68 13.95 13.64 13.92 468,635 +0.23(+1.68%)
Jun 11, 2015 13.63 13.82 13.63 13.69 819,264 -0.07(-0.51%)
Jun 10, 2015 13.87 13.87 13.58 13.76 599,188 -0.10(-0.72%)
Jun 09, 2015 14.05 14.05 13.84 13.86 494,073 -0.24(-1.70%)
Jun 08, 2015 14.34 14.34 14.05 14.10 171,814 -0.19(-1.33%)
Jun 05, 2015 14.43 14.43 14.25 14.29 109,611 -0.16(-1.11%)
Jun 04, 2015 14.50 14.57 14.40 14.45 140,960 -0.11(-0.76%)
Jun 03, 2015 14.44 14.58 14.44 14.56 303,611 +0.12(+0.83%)
Jun 02, 2015 14.66 14.66 14.41 14.44 405,626 -0.20(-1.37%)
Jun 01, 2015 14.62 14.68 14.53 14.64 146,667 +0.14(+0.97%)
May 29, 2015 14.39 14.55 14.31 14.50 263,205 +0.06(+0.42%)
May 28, 2015 14.30 14.44 14.26 14.44 143,022 +0.15(+1.05%)
May 27, 2015 14.50 14.50 14.21 14.29 162,399 -0.18(-1.24%)
May 26, 2015 14.65 14.66 14.41 14.47 131,388 -0.15(-1.03%)
May 25, 2015 14.70 14.70 14.60 14.62 54,514 -0.02(-0.14%)
May 22, 2015 14.60 14.85 14.60 14.64 144,146 +0.04(+0.27%)
May 21, 2015 14.59 14.68 14.46 14.60 127,767 -0.11(-0.75%)
May 20, 2015 14.80 14.80 14.63 14.71 200,591 -0.04(-0.27%)
May 19, 2015 14.71 14.76 14.53 14.75 188,409 +0.09(+0.61%)
May 15, 2015 14.66 14.66 14.66 0 -0.21(-1.41%)
May 14, 2015 14.82 14.96 14.63 14.87 150,373 +0.18(+1.23%)
May 13, 2015 14.70 14.83 14.65 14.69 92,571 -0.14(-0.94%)
May 12, 2015 14.70 14.84 14.70 14.83 103,294 +0.13(+0.88%)
May 11, 2015 14.78 14.84 14.70 14.70 92,348 -0.11(-0.74%)
May 08, 2015 14.57 14.82 14.56 14.81 106,204 +0.28(+1.93%)
May 07, 2015 14.64 14.70 14.45 14.53 146,103 -0.13(-0.89%)
May 06, 2015 14.75 15.02 14.63 14.66 85,296 -0.09(-0.61%)
May 05, 2015 15.18 15.18 14.75 14.75 173,497 -0.35(-2.32%)
May 04, 2015 14.73 15.23 14.73 15.10 181,929 +0.31(+2.10%)
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.