The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

EnerCare Inc.

  • ECI
  • TSX
  • Consumer Products
  • Latest 13.63
  • Currency C$
  • Change -0.12
  • Percent Change -0.873 %
  • Volume 193,174
  • Fri Sep 19, 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: 13.63 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 13.75 13.61 13.75 13.63 193,174
Sep 18 13.78 13.60 13.60 13.75 664,231
Sep 17 13.74 13.46 13.74 13.60 134,979
Sep 16 13.72 13.53 13.63 13.72 216,448
Sep 15 13.58 13.49 13.58 13.56 143,814
Sep 12 13.74 13.53 13.73 13.53 52,563
Sep 11 13.79 13.64 13.69 13.71 197,809
Sep 10 13.77 13.50 13.66 13.69 180,781
Sep 9 13.72 13.43 13.66 13.52 115,264
Sep 8 13.76 13.60 13.72 13.62 102,235
Sep 5 13.84 13.74 13.83 13.76 127,687
Sep 4 13.94 13.76 13.93 13.77 119,729
Sep 3 13.94 13.66 13.78 13.93 204,739
Sep 2 14.00 13.74 14.00 13.78 80,940
Aug 29 13.98 13.71 13.79 13.82 438,390
Aug 28 13.80 13.57 13.64 13.80 219,790
Aug 27 13.73 13.58 13.73 13.60 234,280
Aug 26 13.77 13.65 13.68 13.69 167,198
Aug 25 13.76 13.66 13.70 13.73 258,990
Aug 22 13.76 13.62 13.69 13.70 318,321
Aug 21 13.74 13.65 13.72 13.74 193,959
Aug 20 13.70 13.52 13.63 13.64 369,043
Aug 19 13.60 13.47 13.53 13.58 497,136
Aug 18 13.66 13.40 13.50 13.52 1,586,633
Aug 15 13.69 13.53 13.65 13.55 314,975
Aug 14 13.81 13.65 13.65 13.73 153,619
Aug 13 13.67 13.60 13.65 13.63 197,857
Aug 12 13.70 13.61 13.65 13.61 158,158
Aug 11 13.72 13.60 13.70 13.65 109,373
Aug 8 13.75 13.58 13.75 13.69 70,474
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.