Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (NY: ECA )

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 (%)
Oct 31, 2002 28.74 29.14 28.60 29.10 237,900 +0.48(+1.68%)
Oct 30, 2002 28.33 28.89 28.16 28.62 530,900 +0.60(+2.14%)
Oct 29, 2002 28.30 28.35 27.87 28.02 746,400 -0.37(-1.30%)
Oct 28, 2002 28.25 28.50 28.24 28.39 274,000 +0.29(+1.03%)
Oct 25, 2002 27.98 28.19 27.91 28.10 454,100 +0.03(+0.11%)
Oct 24, 2002 28.60 28.70 28.03 28.07 224,900 -0.29(-1.02%)
Oct 23, 2002 28.18 28.36 27.62 28.36 247,600 +0.32(+1.14%)
Oct 22, 2002 28.82 29.10 27.82 28.04 1,270,000 -1.38(-4.69%)
Oct 21, 2002 29.95 30.05 29.41 29.42 352,400 -0.53(-1.77%)
Oct 18, 2002 29.85 30.17 29.76 29.95 207,400 +0.00(+0.00%)
Oct 17, 2002 29.95 30.15 29.57 29.95 214,800 +0.50(+1.70%)
Oct 16, 2002 29.25 29.61 29.25 29.45 182,000 -0.02(-0.07%)
Oct 15, 2002 28.61 29.72 28.45 29.47 6,530,000 +1.27(+4.50%)
Oct 14, 2002 27.25 28.34 27.25 28.20 238,200 +0.75(+2.73%)
Oct 11, 2002 27.28 27.74 26.83 27.45 335,300 +0.34(+1.25%)
Oct 10, 2002 27.00 27.21 25.57 27.11 813,600 +0.13(+0.48%)
Oct 09, 2002 27.96 27.96 26.90 26.98 293,600 -1.27(-4.50%)
Oct 08, 2002 28.69 28.99 28.11 28.25 309,800 -0.62(-2.15%)
Oct 07, 2002 29.35 29.40 28.79 28.87 103,900 -0.39(-1.33%)
Oct 04, 2002 29.57 29.67 29.19 29.26 523,000 -0.14(-0.48%)
Oct 03, 2002 29.45 29.61 29.16 29.40 680,000 -0.32(-1.08%)
Oct 02, 2002 29.53 29.96 29.44 29.72 359,900 -0.24(-0.80%)
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.