The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

EnerCare Inc.

  • ECI
  • TSX
  • Consumer Products
  • Latest 11.05
  • Currency C$
  • Change -0.03
  • Percent Change -0.271 %
  • Volume 36,908
  • Thu Apr 17, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 11.05 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 11.15 10.87 11.02 11.05 36,908
Apr 16 11.10 10.74 10.74 11.08 46,645
Apr 15 10.84 10.70 10.80 10.74 58,026
Apr 14 11.11 10.80 10.95 10.81 46,970
Apr 11 11.18 10.94 11.10 10.94 38,228
Apr 10 11.23 10.91 11.04 11.16 39,012
Apr 9 11.16 10.96 11.05 11.06 37,616
Apr 8 11.17 11.01 11.17 11.11 25,966
Apr 7 11.29 11.00 11.00 11.12 41,651
Apr 4 11.36 11.19 11.31 11.19 26,545
Apr 3 11.36 11.31 11.31 11.34 22,166
Apr 2 11.39 11.14 11.39 11.36 64,630
Apr 1 11.37 11.10 11.37 11.24 43,726
Mar 31 11.38 11.06 11.06 11.38 52,667
Mar 28 11.16 10.97 11.08 11.16 32,662
Mar 27 11.17 10.88 11.16 11.02 109,744
Mar 26 11.45 11.20 11.32 11.22 40,146
Mar 25 11.35 11.18 11.28 11.28 28,795
Mar 24 11.33 11.12 11.28 11.25 64,475
Mar 21 11.18 11.05 11.12 11.16 31,674
Mar 20 11.19 11.03 11.05 11.17 37,904
Mar 19 11.12 10.96 11.10 11.00 50,551
Mar 18 11.10 10.88 10.95 11.10 52,530
Mar 17 11.25 11.03 11.25 11.05 43,832
Mar 14 11.25 10.99 11.02 11.21 45,186
Mar 13 11.30 10.96 11.13 11.01 105,057
Mar 12 11.16 10.83 11.10 11.08 79,053
Mar 11 11.12 10.88 10.95 11.03 97,697
Mar 10 10.99 10.77 10.92 10.92 101,075
Mar 7 10.76 10.30 10.35 10.71 121,931