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 (%)
Apr 30, 2012 9.720 9.790 9.360 9.560 201,340 -0.24(-2.45%)
Apr 27, 2012 9.720 9.800 9.700 9.800 92,822 +0.08(+0.82%)
Apr 26, 2012 9.600 9.750 9.600 9.720 90,174 +0.09(+0.93%)
Apr 25, 2012 9.650 9.700 9.570 9.630 140,571 -0.01(-0.10%)
Apr 24, 2012 9.600 9.650 9.600 9.640 118,429 +0.04(+0.42%)
Apr 23, 2012 9.740 9.750 9.550 9.600 70,480 -0.15(-1.54%)
Apr 20, 2012 9.660 9.840 9.520 9.750 179,147 +0.09(+0.93%)
Apr 19, 2012 9.780 9.790 9.660 9.660 87,937 -0.15(-1.53%)
Apr 18, 2012 9.800 9.810 9.700 9.810 111,368 +0.01(+0.10%)
Apr 17, 2012 9.800 9.840 9.730 9.800 91,645 -0.01(-0.10%)
Apr 16, 2012 9.720 9.820 9.720 9.810 61,838 +0.08(+0.82%)
Apr 13, 2012 9.840 9.840 9.680 9.730 50,063 -0.16(-1.62%)
Apr 12, 2012 9.750 9.930 9.700 9.890 129,225 +0.22(+2.28%)
Apr 11, 2012 9.510 9.670 9.480 9.670 124,358 +0.16(+1.68%)
Apr 10, 2012 9.590 9.620 9.110 9.510 233,844 -0.09(-0.94%)
Apr 09, 2012 9.650 9.670 9.540 9.600 68,034 -0.10(-1.03%)
Apr 05, 2012 9.710 9.820 9.590 9.700 72,682 -0.16(-1.62%)
Apr 04, 2012 9.780 9.890 9.720 9.860 77,633 -0.03(-0.30%)
Apr 03, 2012 9.910 9.950 9.840 9.890 44,238 -0.02(-0.20%)
Apr 02, 2012 9.880 9.910 9.800 9.910 66,893 +0.01(+0.10%)
Mar 30, 2012 9.840 9.960 9.800 9.900 86,000 +0.08(+0.81%)
Mar 29, 2012 9.810 9.830 9.780 9.820 64,836 -0.03(-0.30%)
Mar 28, 2012 9.940 9.940 9.770 9.850 38,762 -0.11(-1.10%)
Mar 27, 2012 9.990 10.00 9.880 9.960 69,314 -0.01(-0.10%)
Mar 26, 2012 9.920 9.990 9.870 9.970 82,098 +0.06(+0.61%)
Mar 23, 2012 9.710 9.920 9.710 9.910 26,387 +0.16(+1.64%)
Mar 22, 2012 9.830 9.830 9.670 9.750 60,532 -0.03(-0.31%)
Mar 21, 2012 9.920 9.920 9.670 9.780 79,466 -0.12(-1.21%)
Mar 20, 2012 9.930 9.950 9.840 9.900 39,103 +0.03(+0.30%)
Mar 19, 2012 9.960 9.990 9.820 9.870 64,114 -0.08(-0.80%)
Mar 16, 2012 9.940 9.980 9.930 9.950 31,089 +0.01(+0.10%)
Mar 15, 2012 9.940 9.980 9.910 9.940 36,121 +0.04(+0.40%)
Mar 14, 2012 9.920 9.950 9.780 9.900 47,796 -0.02(-0.20%)
Mar 13, 2012 9.880 9.980 9.840 9.920 60,333 -0.05(-0.50%)
Mar 12, 2012 9.900 10.04 9.830 9.970 57,910 +0.12(+1.22%)
Mar 09, 2012 9.790 9.850 9.750 9.850 31,503 +0.15(+1.55%)
Mar 08, 2012 9.780 9.880 9.690 9.700 53,062 -0.08(-0.82%)
Mar 07, 2012 9.920 9.920 9.720 9.780 62,388 -0.11(-1.11%)
Mar 06, 2012 9.990 9.990 9.740 9.890 89,191 -0.14(-1.40%)
Mar 05, 2012 9.930 10.03 9.930 10.03 102,613 +0.08(+0.80%)
Mar 02, 2012 9.920 9.970 9.870 9.950 59,753 +0.02(+0.20%)
Mar 01, 2012 9.940 9.990 9.790 9.930 54,101 +0.00(+0.00%)
Feb 29, 2012 9.920 9.980 9.900 9.930 105,031 +0.11(+1.12%)
Feb 28, 2012 9.790 9.940 9.790 9.820 114,760 -0.01(-0.10%)
Feb 27, 2012 9.860 9.930 9.800 9.830 124,265 +0.12(+1.24%)
Feb 24, 2012 9.810 9.850 9.710 9.710 114,317 -0.03(-0.31%)
Feb 23, 2012 9.700 9.760 9.690 9.740 121,311 +0.04(+0.41%)
Feb 22, 2012 9.660 9.730 9.650 9.700 43,447 +0.02(+0.21%)
Feb 21, 2012 9.650 9.700 9.650 9.680 54,341 +0.03(+0.31%)
Feb 17, 2012 9.650 9.650 9.650 0 -0.10(-1.03%)
Feb 16, 2012 9.750 9.750 9.590 9.750 388,445 -0.01(-0.10%)
Feb 15, 2012 9.660 9.780 9.650 9.760 95,744 +0.16(+1.67%)
Feb 14, 2012 9.700 9.700 9.600 9.600 36,107 -0.05(-0.52%)
Feb 13, 2012 9.510 9.700 9.510 9.650 44,851 +0.11(+1.15%)
Feb 10, 2012 9.550 9.570 9.470 9.540 49,669 -0.03(-0.31%)
Feb 09, 2012 9.400 9.580 9.370 9.570 68,026 +0.10(+1.06%)
Feb 08, 2012 9.510 9.530 9.420 9.470 90,654 -0.11(-1.15%)
Feb 07, 2012 9.630 9.680 9.510 9.580 79,609 -0.10(-1.03%)
Feb 06, 2012 9.560 9.680 9.550 9.680 52,106 +0.01(+0.10%)
Feb 03, 2012 9.680 9.720 9.520 9.670 61,329 +0.02(+0.21%)
Feb 02, 2012 9.530 9.680 9.520 9.650 71,052 +0.15(+1.58%)
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.