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 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%)
May 01, 2015 14.84 14.92 14.62 14.79 133,624 +0.03(+0.20%)
Apr 30, 2015 14.94 15.00 14.70 14.76 231,532 -0.27(-1.80%)
Apr 29, 2015 15.12 15.12 14.94 15.03 202,632 -0.10(-0.66%)
Apr 28, 2015 15.27 15.29 15.07 15.13 92,176 -0.19(-1.24%)
Apr 27, 2015 15.40 15.50 15.31 15.32 150,036 -0.06(-0.39%)
Apr 24, 2015 15.27 15.38 15.15 15.38 95,070 +0.20(+1.32%)
Apr 23, 2015 15.17 15.20 15.11 15.18 85,062 +0.01(+0.07%)
Apr 22, 2015 15.16 15.22 15.12 15.17 92,381 +0.03(+0.20%)
Apr 21, 2015 15.10 15.17 15.09 15.14 161,179 +0.08(+0.53%)
Apr 20, 2015 15.15 15.23 15.05 15.06 143,965 -0.02(-0.13%)
Apr 17, 2015 15.08 15.22 15.05 15.08 239,397 +0.02(+0.13%)
Apr 16, 2015 15.00 15.15 15.00 15.06 558,877 +0.01(+0.07%)
Apr 15, 2015 15.18 15.24 15.04 15.05 483,403 -0.07(-0.46%)
Apr 14, 2015 15.35 15.35 15.03 15.12 290,127 -0.18(-1.18%)
Apr 13, 2015 15.41 15.47 15.30 15.30 196,057 -0.15(-0.97%)
Apr 10, 2015 15.32 15.47 15.30 15.45 101,958 +0.11(+0.72%)
Apr 09, 2015 15.37 15.43 15.30 15.34 165,864 -0.07(-0.45%)
Apr 08, 2015 15.43 15.43 15.30 15.41 195,890 +0.01(+0.06%)
Apr 07, 2015 15.52 15.52 15.33 15.40 172,123 -0.03(-0.19%)
Apr 06, 2015 15.60 15.62 15.30 15.43 156,388 -0.08(-0.52%)
Apr 02, 2015 15.51 15.51 15.51 0 +0.35(+2.31%)
Apr 01, 2015 15.20 15.37 15.12 15.16 103,103 -0.09(-0.59%)
Mar 31, 2015 15.36 15.38 15.15 15.25 242,984 -0.17(-1.10%)
Mar 30, 2015 15.52 15.56 15.42 15.42 114,648 -0.05(-0.32%)
Mar 27, 2015 15.42 15.55 15.34 15.47 309,019 -0.08(-0.51%)
Mar 26, 2015 15.70 15.70 15.46 15.55 289,944 -0.02(-0.13%)
Mar 25, 2015 15.55 15.72 15.55 15.57 384,140 +0.02(+0.13%)
Mar 24, 2015 15.50 15.70 15.50 15.55 115,551 +0.02(+0.13%)
Mar 23, 2015 15.35 15.56 15.35 15.53 172,301 +0.13(+0.84%)
Mar 20, 2015 15.44 15.45 15.30 15.40 154,746 +0.09(+0.59%)
Mar 19, 2015 15.31 15.46 15.30 15.31 177,205 -0.01(-0.07%)
Mar 18, 2015 15.05 15.39 15.05 15.32 248,482 +0.23(+1.52%)
Mar 17, 2015 14.84 15.16 14.84 15.09 368,659 +0.21(+1.41%)
Mar 16, 2015 14.55 15.00 14.55 14.88 496,996 +0.28(+1.92%)
Mar 13, 2015 14.60 14.63 14.53 14.60 124,555 +0.02(+0.14%)
Mar 12, 2015 14.52 14.64 14.50 14.58 207,313 +0.09(+0.62%)
Mar 11, 2015 14.60 14.61 14.48 14.49 215,914 -0.06(-0.41%)
Mar 10, 2015 14.51 14.61 14.50 14.55 367,539 +0.02(+0.14%)
Mar 09, 2015 14.38 14.61 14.38 14.53 372,255 +0.07(+0.48%)
Mar 06, 2015 14.75 14.82 14.45 14.46 615,776 -0.35(-2.36%)
Mar 05, 2015 14.85 14.90 14.65 14.81 494,103 -0.02(-0.13%)
Mar 04, 2015 14.99 14.76 14.83 242,994 -0.08(-0.54%)
Mar 03, 2015 15.25 15.34 14.83 14.91 437,236 +0.31(+2.12%)
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.