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, 2018 17.21 17.25 17.07 17.22 164,780 -0.01(-0.06%)
May 30, 2018 17.25 17.27 17.10 17.23 214,445 +0.02(+0.12%)
May 29, 2018 17.10 17.27 17.10 17.21 216,767 +0.05(+0.29%)
May 28, 2018 17.25 17.33 17.15 17.16 78,708 -0.24(-1.38%)
May 25, 2018 17.35 17.46 17.35 17.40 99,733 +0.05(+0.29%)
May 24, 2018 17.40 17.44 17.23 17.35 221,422 -0.02(-0.12%)
May 23, 2018 17.28 17.40 17.27 17.37 115,153 +0.05(+0.29%)
May 22, 2018 17.29 17.39 17.21 17.32 237,139 +0.10(+0.58%)
May 18, 2018 17.22 17.22 17.22 0 +0.18(+1.06%)
May 17, 2018 17.15 17.23 17.00 17.04 207,150 -0.10(-0.58%)
May 16, 2018 17.06 17.16 17.02 17.14 169,762 +0.12(+0.71%)
May 15, 2018 16.99 17.18 16.92 17.02 172,992 +0.03(+0.18%)
May 14, 2018 16.98 17.07 16.88 16.99 251,432 -0.08(-0.47%)
May 11, 2018 16.92 17.11 16.92 17.07 202,393 +0.17(+1.01%)
May 10, 2018 16.88 17.13 16.86 16.90 265,572 +0.08(+0.48%)
May 09, 2018 17.14 17.18 16.80 16.82 279,842 -0.28(-1.64%)
May 08, 2018 17.38 17.44 17.05 17.10 290,443 -0.21(-1.21%)
May 07, 2018 17.25 17.41 17.17 17.31 386,087 +0.08(+0.46%)
May 04, 2018 17.14 17.92 17.14 17.23 680,709 -0.03(-0.17%)
May 03, 2018 17.30 17.30 17.16 17.26 287,907 -0.01(-0.06%)
May 02, 2018 17.39 17.48 17.20 17.27 320,771 -0.08(-0.46%)
May 01, 2018 17.35 17.43 17.31 17.35 95,665 -0.01(-0.06%)
Apr 30, 2018 17.38 17.47 17.35 17.36 528,168 -0.08(-0.46%)
Apr 27, 2018 17.46 17.50 17.34 17.44 55,061 +0.01(+0.06%)
Apr 26, 2018 17.47 17.55 17.38 17.43 173,444 -0.06(-0.34%)
Apr 25, 2018 17.57 17.57 17.45 17.49 130,245 -0.09(-0.51%)
Apr 24, 2018 17.72 17.86 17.58 17.58 282,622 -0.14(-0.79%)
Apr 23, 2018 17.56 17.73 17.51 17.72 282,412 +0.22(+1.26%)
Apr 20, 2018 17.59 17.62 17.45 17.50 206,558 -0.06(-0.34%)
Apr 19, 2018 17.51 17.61 17.47 17.56 203,435 +0.05(+0.29%)
Apr 18, 2018 17.52 17.55 17.44 17.51 199,067 +0.07(+0.40%)
Apr 17, 2018 17.73 17.73 17.40 17.44 593,710 -0.21(-1.19%)
Apr 16, 2018 17.30 17.66 17.22 17.65 290,637 +0.43(+2.50%)
Apr 13, 2018 17.17 17.81 17.17 17.22 647,890 -0.03(-0.17%)
Apr 12, 2018 17.21 17.82 17.21 17.25 561,584 +0.44(+2.62%)
Apr 11, 2018 16.87 16.87 16.45 16.81 451,546 -0.06(-0.36%)
Apr 10, 2018 17.12 17.20 16.79 16.87 186,067 -0.19(-1.11%)
Apr 09, 2018 17.01 17.26 17.01 17.06 112,046 +0.06(+0.35%)
Apr 06, 2018 17.19 17.19 16.97 17.00 172,797 -0.21(-1.22%)
Apr 05, 2018 17.43 17.58 17.11 17.21 282,379 -0.14(-0.81%)
Apr 04, 2018 17.32 17.45 17.27 17.35 155,158 -0.11(-0.63%)
Apr 03, 2018 17.59 17.67 17.40 17.46 112,080 -0.06(-0.34%)
Apr 02, 2018 17.66 17.74 17.38 17.52 174,087 -0.12(-0.68%)
Mar 29, 2018 17.64 17.64 17.64 0 +0.08(+0.46%)
Mar 28, 2018 17.37 17.67 17.37 17.56 179,565 +0.16(+0.92%)
Mar 27, 2018 17.70 17.73 17.32 17.40 209,047 -0.31(-1.75%)
Mar 26, 2018 17.74 17.79 17.55 17.71 260,477 -0.07(-0.39%)
Mar 23, 2018 17.95 17.96 17.75 17.78 150,988 -0.10(-0.56%)
Mar 22, 2018 17.81 18.05 17.63 17.88 290,119 +0.05(+0.28%)
Mar 21, 2018 17.70 18.07 17.70 17.83 304,093 +0.10(+0.56%)
Mar 20, 2018 17.71 17.79 17.52 17.73 303,261 +0.02(+0.11%)
Mar 19, 2018 17.87 17.87 17.51 17.71 275,620 -0.10(-0.56%)
Mar 16, 2018 18.00 18.17 17.81 17.81 323,744 -0.18(-1.00%)
Mar 15, 2018 17.96 18.08 17.80 17.99 166,389 +0.09(+0.50%)
Mar 14, 2018 18.24 18.25 17.88 17.90 413,581 -0.35(-1.92%)
Mar 13, 2018 18.30 18.30 17.86 18.25 245,405 -0.04(-0.22%)
Mar 12, 2018 18.14 18.33 18.14 18.29 166,000 +0.16(+0.88%)
Mar 09, 2018 18.14 18.23 18.03 18.13 197,663 +0.04(+0.22%)
Mar 08, 2018 17.90 18.12 17.90 18.09 227,969 +0.34(+1.92%)
Mar 07, 2018 17.63 17.75 618,233 -1.11(-5.89%)
Mar 06, 2018 18.22 18.90 18.11 18.86 304,437 +0.86(+4.78%)
Mar 05, 2018 18.00 18.10 17.99 18.00 212,272 +0.03(+0.17%)
Mar 02, 2018 17.87 18.10 17.84 17.97 315,677 -0.04(-0.22%)
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.