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 31, 2013 9.370 9.490 9.250 9.330 121,484 -0.08(-0.85%)
May 30, 2013 9.330 9.490 9.330 9.410 92,541 -0.03(-0.32%)
May 29, 2013 9.390 9.450 9.310 9.440 45,512 -0.06(-0.63%)
May 28, 2013 9.410 9.590 9.410 9.500 45,525 +0.14(+1.50%)
May 27, 2013 9.350 9.440 9.310 9.360 18,019 +0.04(+0.43%)
May 24, 2013 9.370 9.460 9.320 9.320 42,066 -0.08(-0.85%)
May 23, 2013 9.470 9.470 9.310 9.400 28,889 -0.03(-0.32%)
May 22, 2013 9.480 9.580 9.430 9.430 109,613 -0.05(-0.53%)
May 21, 2013 9.280 9.480 9.260 9.480 95,200 +0.18(+1.94%)
May 17, 2013 9.300 9.300 9.300 0 +0.02(+0.22%)
May 16, 2013 9.280 9.300 9.110 9.280 148,609 -0.06(-0.64%)
May 15, 2013 9.410 9.480 9.310 9.340 90,591 +0.01(+0.11%)
May 13, 2013 9.340 9.390 9.250 9.330 44,963 +0.02(+0.21%)
May 10, 2013 9.350 9.420 9.310 9.310 41,688 -0.03(-0.32%)
May 09, 2013 9.280 9.360 9.280 9.340 24,853 +0.03(+0.32%)
May 08, 2013 9.280 9.340 9.270 9.310 27,376 +0.03(+0.32%)
May 07, 2013 9.260 9.340 9.250 9.280 42,999 -0.04(-0.43%)
May 06, 2013 9.390 9.420 9.300 9.320 56,144 -0.07(-0.75%)
May 03, 2013 9.450 9.500 9.370 9.390 66,222 -0.02(-0.21%)
May 02, 2013 9.410 9.460 9.380 9.410 53,422 +0.04(+0.43%)
May 01, 2013 9.390 9.490 9.310 9.370 64,572 -0.03(-0.32%)
Apr 30, 2013 9.370 9.440 9.300 9.400 51,173 +0.04(+0.43%)
Apr 29, 2013 9.410 9.420 9.300 9.360 30,248 -0.03(-0.32%)
Apr 26, 2013 9.280 9.420 9.250 9.390 77,261 +0.11(+1.19%)
Apr 25, 2013 9.280 9.300 9.260 9.280 18,576 +0.04(+0.43%)
Apr 24, 2013 9.230 9.250 9.190 9.240 24,501 +0.01(+0.11%)
Apr 23, 2013 9.190 9.240 9.140 9.230 33,068 +0.00(+0.00%)
Apr 22, 2013 9.190 9.250 9.060 9.230 90,351 +0.07(+0.76%)
Apr 19, 2013 9.130 9.220 9.120 9.160 22,432 +0.01(+0.11%)
Apr 18, 2013 9.210 9.240 9.110 9.150 67,774 -0.05(-0.54%)
Apr 17, 2013 9.200 9.250 9.200 9.200 41,074 -0.04(-0.43%)
Apr 16, 2013 9.160 9.300 9.150 9.240 44,356 +0.08(+0.87%)
Apr 15, 2013 9.240 9.250 9.060 9.160 46,673 -0.11(-1.19%)
Apr 12, 2013 9.180 9.270 9.160 9.270 23,171 +0.06(+0.65%)
Apr 11, 2013 9.350 9.400 9.200 9.210 82,637 +0.00(+0.00%)
Apr 10, 2013 9.250 9.260 9.170 9.210 45,242 +0.00(+0.00%)
Apr 09, 2013 9.060 9.250 9.040 9.210 73,680 +0.13(+1.43%)
Apr 08, 2013 9.260 9.260 9.040 9.080 59,827 -0.13(-1.41%)
Apr 05, 2013 9.100 9.230 9.080 9.210 43,913 +0.01(+0.11%)
Apr 04, 2013 9.220 9.290 9.150 9.200 78,064 -0.09(-0.97%)
Apr 03, 2013 9.220 9.310 9.220 9.290 83,713 +0.09(+0.98%)
Apr 02, 2013 9.130 9.290 9.100 9.200 56,035 +0.11(+1.21%)
Apr 01, 2013 9.120 9.170 9.080 9.090 27,957 -0.03(-0.33%)
Mar 28, 2013 9.120 9.120 9.120 0 -0.03(-0.33%)
Mar 27, 2013 9.070 9.150 8.950 9.150 61,546 +0.08(+0.88%)
Mar 26, 2013 9.070 9.140 9.020 9.070 77,979 -0.07(-0.77%)
Mar 25, 2013 9.090 9.140 9.030 9.140 39,954 +0.06(+0.66%)
Mar 22, 2013 9.050 9.090 9.010 9.080 36,550 +0.00(+0.00%)
Mar 21, 2013 9.100 9.100 9.000 9.080 67,518 +0.05(+0.55%)
Mar 20, 2013 9.110 9.120 9.010 9.030 45,003 -0.03(-0.33%)
Mar 19, 2013 9.100 9.140 9.030 9.060 46,907 +0.00(+0.00%)
Mar 18, 2013 9.070 9.140 9.000 9.060 37,063 -0.01(-0.11%)
Mar 15, 2013 9.000 9.100 8.950 9.070 69,152 +0.09(+1.00%)
Mar 14, 2013 8.980 9.080 8.950 8.980 125,231 -0.02(-0.22%)
Mar 13, 2013 8.880 9.070 8.820 9.000 154,185 +0.12(+1.35%)
Mar 12, 2013 8.980 9.020 8.850 8.880 56,185 -0.10(-1.11%)
Mar 11, 2013 9.010 9.070 8.980 8.980 85,206 -0.08(-0.88%)
Mar 08, 2013 9.020 9.140 8.990 9.060 60,196 -0.01(-0.11%)
Mar 07, 2013 9.150 9.150 9.000 9.070 49,641 -0.02(-0.22%)
Mar 06, 2013 9.140 9.250 8.980 9.090 122,407 +0.06(+0.66%)
Mar 05, 2013 8.820 9.120 8.770 9.030 160,878 +0.20(+2.27%)
Mar 04, 2013 8.720 8.840 8.590 8.830 88,748 -0.05(-0.56%)
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.