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, 2017 19.10 19.18 19.05 19.16 1,710,321 +0.10(+0.52%)
May 30, 2017 19.02 19.10 18.95 19.06 315,720 +0.06(+0.32%)
May 29, 2017 18.93 19.02 18.86 19.00 175,453 +0.20(+1.06%)
May 26, 2017 18.84 18.96 18.77 18.80 1,618,822 +0.03(+0.16%)
May 25, 2017 18.83 18.95 18.73 18.77 392,990 -0.01(-0.05%)
May 24, 2017 18.81 18.86 18.70 18.78 884,884 +0.00(+0.00%)
May 23, 2017 18.83 18.91 18.66 18.78 586,886 +0.05(+0.27%)
May 19, 2017 18.25 18.75 18.15 18.73 878,519 +0.54(+2.97%)
May 18, 2017 18.30 18.39 18.08 18.19 813,481 -0.08(-0.44%)
May 17, 2017 18.65 18.65 17.97 18.27 710,455 -0.37(-1.98%)
May 16, 2017 18.73 18.95 18.42 18.64 1,118,819 -0.03(-0.16%)
May 15, 2017 19.02 19.04 17.93 18.67 1,170,112 -0.30(-1.58%)
May 12, 2017 20.70 20.73 18.87 18.97 1,496,281 -2.26(-10.65%)
May 11, 2017 21.40 21.53 21.18 21.23 168,726 -0.28(-1.30%)
May 10, 2017 21.61 21.61 21.40 21.51 185,402 -0.03(-0.14%)
May 09, 2017 21.76 21.76 21.42 21.54 280,149 -0.16(-0.74%)
May 08, 2017 21.66 21.72 21.58 21.70 116,904 +0.04(+0.18%)
May 05, 2017 21.69 21.72 21.55 21.66 106,301 +0.01(+0.05%)
May 04, 2017 21.68 21.70 21.52 21.65 130,721 +0.03(+0.14%)
May 03, 2017 21.77 21.84 21.56 21.62 137,406 -0.06(-0.28%)
May 02, 2017 21.64 21.92 21.64 21.68 320,704 +0.00(+0.00%)
May 01, 2017 21.94 21.94 21.52 21.68 132,728 +0.00(+0.00%)
Apr 28, 2017 21.37 21.74 21.30 21.68 419,029 +0.37(+1.74%)
Apr 27, 2017 21.40 21.76 21.26 21.31 251,695 -0.25(-1.16%)
Apr 26, 2017 21.66 21.75 21.54 21.56 240,680 -0.04(-0.19%)
Apr 25, 2017 21.86 21.45 21.60 832,040 +0.65(+3.10%)
Apr 24, 2017 21.02 21.07 20.88 20.95 189,288 -0.01(-0.05%)
Apr 21, 2017 21.06 21.24 20.90 20.96 175,115 -0.12(-0.57%)
Apr 20, 2017 21.10 21.26 21.04 21.08 158,877 +0.02(+0.09%)
Apr 19, 2017 21.12 21.21 20.83 21.06 225,388 +0.05(+0.24%)
Apr 18, 2017 20.89 21.08 20.86 21.01 124,900 +0.12(+0.57%)
Apr 17, 2017 20.79 20.90 20.74 20.89 60,803 +0.11(+0.53%)
Apr 13, 2017 20.76 21.02 20.71 20.78 165,508 +0.03(+0.14%)
Apr 12, 2017 20.88 20.88 20.65 20.75 122,268 -0.01(-0.05%)
Apr 11, 2017 20.81 20.98 20.62 20.76 107,668 -0.18(-0.86%)
Apr 10, 2017 20.84 21.03 20.79 20.94 169,846 +0.14(+0.67%)
Apr 07, 2017 20.78 20.95 20.70 20.80 160,368 +0.01(+0.05%)
Apr 06, 2017 20.72 20.85 20.53 20.79 103,226 +0.10(+0.48%)
Apr 05, 2017 20.69 20.86 20.65 20.69 244,141 +0.09(+0.44%)
Apr 04, 2017 20.58 20.70 20.34 20.60 212,957 +0.02(+0.10%)
Apr 03, 2017 20.77 20.81 20.46 20.58 236,224 -0.19(-0.91%)
Mar 31, 2017 20.08 21.13 20.05 20.77 868,611 +0.75(+3.75%)
Mar 30, 2017 20.04 20.10 19.94 20.02 115,453 -0.02(-0.10%)
Mar 29, 2017 20.31 20.33 19.96 20.04 230,767 -0.26(-1.28%)
Mar 28, 2017 19.99 20.48 19.97 20.30 293,243 +0.33(+1.65%)
Mar 27, 2017 19.81 19.98 19.69 19.97 109,237 +0.12(+0.60%)
Mar 24, 2017 19.77 19.89 19.73 19.85 116,121 +0.05(+0.25%)
Mar 23, 2017 19.81 20.06 19.76 19.80 139,134 +0.04(+0.20%)
Mar 22, 2017 19.63 19.83 19.51 19.76 141,316 +0.10(+0.51%)
Mar 21, 2017 20.05 20.18 19.64 19.66 272,364 -0.42(-2.09%)
Mar 20, 2017 19.99 20.11 19.99 20.08 132,762 +0.06(+0.30%)
Mar 17, 2017 20.12 20.27 20.00 20.02 391,418 -0.01(-0.05%)
Mar 16, 2017 20.00 20.19 19.99 20.03 255,121 -0.01(-0.05%)
Mar 15, 2017 19.93 20.11 19.89 20.04 215,930 +0.10(+0.50%)
Mar 14, 2017 20.12 20.20 19.80 19.94 185,483 -0.22(-1.09%)
Mar 13, 2017 20.08 20.20 19.85 20.16 182,023 +0.08(+0.40%)
Mar 10, 2017 19.60 20.12 19.51 20.08 408,444 +0.59(+3.03%)
Mar 09, 2017 19.19 19.53 19.15 19.49 630,953 +0.37(+1.94%)
Mar 08, 2017 19.39 19.53 19.05 19.12 499,335 -0.08(-0.42%)
Mar 07, 2017 19.33 19.69 19.12 19.20 455,504 +0.09(+0.47%)
Mar 06, 2017 19.14 19.14 19.04 19.11 128,315 +0.00(+0.00%)
Mar 03, 2017 19.06 19.14 18.95 19.11 140,464 +0.05(+0.26%)
Mar 02, 2017 19.09 19.14 18.98 19.06 272,166 +0.01(+0.05%)
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.