Skip to main content
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
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 7.580 7.600 7.500 7.570 94,271 +0.02(+0.26%)
May 20, 2011 7.590 7.590 7.510 7.550 59,973 +0.00(+0.00%)
May 19, 2011 7.460 7.590 7.360 7.550 188,850 +0.10(+1.34%)
May 18, 2011 7.530 7.540 7.450 7.450 79,569 -0.04(-0.53%)
May 17, 2011 7.540 7.540 7.410 7.490 71,110 -0.07(-0.93%)
May 16, 2011 7.550 7.590 7.520 7.560 131,454 +0.06(+0.80%)
May 13, 2011 7.450 7.530 7.360 7.500 63,473 +0.05(+0.67%)
May 12, 2011 7.580 7.580 7.430 7.450 99,441 -0.08(-1.06%)
May 11, 2011 7.500 7.540 7.400 7.530 264,141 +0.15(+2.03%)
May 10, 2011 7.340 7.400 7.250 7.380 174,581 +0.04(+0.54%)
May 09, 2011 7.250 7.380 7.220 7.340 172,535 +0.21(+2.95%)
May 06, 2011 7.000 7.150 7.000 7.130 66,364 +0.07(+0.99%)
May 05, 2011 6.930 7.080 6.920 7.060 95,924 +0.09(+1.29%)
May 04, 2011 6.910 7.000 6.880 6.970 97,694 +0.02(+0.29%)
May 03, 2011 6.930 6.980 6.930 6.950 58,103 +0.03(+0.43%)
May 02, 2011 6.950 6.940 6.920 6.920 42,880 -0.02(-0.29%)
Apr 29, 2011 6.980 7.000 6.910 6.940 119,617 +0.04(+0.58%)
Apr 28, 2011 6.900 6.990 6.870 6.900 888,998 -0.01(-0.14%)
Apr 27, 2011 6.950 6.950 6.900 6.910 39,370 -0.04(-0.58%)
Apr 26, 2011 6.890 7.000 6.880 6.950 135,398 +0.08(+1.16%)
Apr 25, 2011 6.800 6.890 6.760 6.870 56,128 +0.06(+0.88%)
Apr 21, 2011 6.760 6.860 6.750 6.810 545,125 +0.00(+0.00%)
Apr 20, 2011 6.920 6.990 6.790 6.810 1,230,341 -0.05(-0.73%)
Apr 19, 2011 6.900 7.000 6.820 6.860 218,131 +0.00(+0.00%)
Apr 18, 2011 7.000 7.000 6.860 6.860 258,601 -0.09(-1.29%)
Apr 15, 2011 6.970 7.000 6.950 6.950 57,391 -0.04(-0.57%)
Apr 14, 2011 7.050 7.080 6.940 6.990 80,261 -0.06(-0.85%)
Apr 13, 2011 6.970 7.050 6.930 7.050 98,600 +0.12(+1.73%)
Apr 12, 2011 6.940 7.000 6.900 6.930 153,035 -0.05(-0.72%)
Apr 11, 2011 7.000 7.060 6.950 6.980 88,618 +0.00(+0.00%)
Apr 08, 2011 6.960 7.000 6.900 6.980 98,480 -0.02(-0.29%)
Apr 07, 2011 6.990 7.000 6.900 7.000 80,867 +0.04(+0.57%)
Apr 06, 2011 7.020 7.040 6.890 6.960 101,033 -0.03(-0.43%)
Apr 05, 2011 6.800 7.030 6.800 6.990 234,463 +0.11(+1.60%)
Apr 04, 2011 6.820 6.990 6.750 6.880 118,999 +0.08(+1.18%)
Apr 01, 2011 6.680 6.820 6.670 6.800 99,414 +0.12(+1.80%)
Mar 31, 2011 6.640 6.690 6.630 6.680 111,731 +0.09(+1.37%)
Mar 30, 2011 6.680 6.690 6.590 6.590 74,223 -0.04(-0.60%)
Mar 29, 2011 6.690 6.690 6.560 6.630 72,327 -0.07(-1.04%)
Mar 28, 2011 6.700 6.750 6.620 6.700 125,830 +0.07(+1.06%)
Mar 25, 2011 6.630 6.750 6.590 6.630 117,663 +0.00(+0.00%)
Mar 24, 2011 6.530 6.680 6.470 6.630 111,155 +0.11(+1.69%)
Mar 23, 2011 6.380 6.520 6.350 6.520 162,560 +0.19(+3.00%)
Mar 22, 2011 6.290 6.350 6.250 6.330 203,365 +0.10(+1.61%)
Mar 21, 2011 6.480 6.260 6.160 6.230 181,713 -0.04(-0.64%)
Mar 18, 2011 6.460 6.470 6.210 6.270 235,412 -0.11(-1.72%)
Mar 17, 2011 6.480 6.480 6.350 6.380 117,138 +0.11(+1.75%)
Mar 16, 2011 6.330 6.350 6.160 6.270 120,755 +0.03(+0.48%)
Mar 15, 2011 6.200 6.250 5.930 6.240 269,654 -0.05(-0.79%)
Mar 14, 2011 6.500 6.500 6.210 6.290 280,944 -0.29(-4.41%)
Mar 11, 2011 6.770 6.770 6.520 6.580 200,547 -0.13(-1.94%)
Mar 10, 2011 6.830 6.830 6.660 6.710 99,914 -0.10(-1.47%)
Mar 09, 2011 6.820 6.840 6.750 6.810 70,856 +0.02(+0.29%)
Mar 08, 2011 6.810 6.870 6.750 6.790 75,618 -0.05(-0.73%)
Mar 07, 2011 7.000 7.010 6.710 6.840 206,449 -0.15(-2.15%)
Mar 04, 2011 6.900 6.990 6.900 6.990 82,959 +0.05(+0.72%)
Mar 03, 2011 6.810 6.960 6.800 6.940 107,734 +0.09(+1.31%)
Mar 02, 2011 6.950 6.970 6.800 6.850 141,726 -0.11(-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.