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, 2005 45.90 47.13 45.37 45.86 5,217,400 +0.08(+0.17%)
Oct 28, 2005 45.50 46.50 44.70 45.78 4,822,100 +0.22(+0.48%)
Oct 27, 2005 48.05 48.40 44.50 45.56 10,238,100 -2.39(-4.98%)
Oct 26, 2005 49.29 51.59 47.56 47.95 11,123,400 -4.05(-7.79%)
Oct 25, 2005 52.12 52.20 50.90 52.00 5,537,400 +1.40(+2.77%)
Oct 24, 2005 48.48 50.60 48.06 50.60 5,133,000 +1.80(+3.69%)
Oct 21, 2005 47.65 49.97 47.42 48.80 6,094,600 +0.25(+0.51%)
Oct 20, 2005 50.87 55.01 47.97 48.55 23,191,700 -4.01(-7.63%)
Oct 19, 2005 47.81 53.89 45.85 52.56 9,062,200 +4.67(+9.75%)
Oct 18, 2005 49.47 50.12 47.66 47.89 4,177,200 -2.62(-5.19%)
Oct 17, 2005 51.11 51.29 49.45 50.51 4,109,400 +1.35(+2.75%)
Oct 14, 2005 46.45 49.16 46.20 49.16 5,414,200 +1.80(+3.80%)
Oct 13, 2005 48.45 48.45 46.14 47.36 6,861,700 -2.14(-4.32%)
Oct 12, 2005 51.79 51.80 49.31 49.50 3,552,900 -1.67(-3.26%)
Oct 11, 2005 50.09 51.20 49.77 51.17 4,372,900 +2.31(+4.73%)
Oct 10, 2005 51.13 51.60 48.50 48.86 5,857,500 -1.80(-3.55%)
Oct 07, 2005 50.25 51.10 49.63 50.66 5,476,300 +1.21(+2.45%)
Oct 06, 2005 52.99 52.25 48.00 49.45 11,687,300 -4.07(-7.60%)
Oct 05, 2005 56.97 56.97 53.05 53.52 7,495,500 -3.61(-6.32%)
Oct 04, 2005 59.02 59.30 56.92 57.13 4,245,700 -2.52(-4.22%)
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.