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 (%)
Nov 30, 2007 65.36 65.75 64.29 65.25 2,200,625 -0.18(-0.28%)
Nov 29, 2007 65.03 66.30 64.69 65.43 2,141,815 +0.00(+0.00%)
Nov 28, 2007 64.58 65.73 64.39 65.43 2,254,362 +0.08(+0.12%)
Nov 27, 2007 66.25 66.62 63.82 65.35 4,255,854 -2.13(-3.16%)
Nov 26, 2007 67.36 68.95 67.36 67.48 2,539,100 -0.45(-0.66%)
Nov 23, 2007 67.57 68.19 67.27 67.93 687,330 +0.48(+0.71%)
Nov 21, 2007 68.70 68.70 66.98 67.45 2,791,400 -0.43(-0.63%)
Nov 20, 2007 66.78 68.24 66.63 67.88 2,619,340 +1.10(+1.65%)
Nov 19, 2007 67.83 67.83 66.44 66.78 2,809,500 -1.26(-1.85%)
Nov 16, 2007 65.86 68.51 65.86 68.04 3,219,608 +0.68(+1.01%)
Nov 15, 2007 67.21 68.94 66.56 67.36 2,641,700 -1.80(-2.60%)
Nov 14, 2007 69.93 70.61 68.94 69.16 2,317,526 -0.16(-0.23%)
Nov 13, 2007 69.02 69.76 67.45 69.32 2,443,892 +0.72(+1.05%)
Nov 12, 2007 70.85 70.85 68.44 68.60 3,215,627 -2.95(-4.12%)
Nov 09, 2007 73.00 73.00 71.07 71.55 3,696,216 -1.66(-2.27%)
Nov 08, 2007 73.41 74.22 71.97 73.21 5,194,881 -0.18(-0.25%)
Nov 07, 2007 73.59 75.85 73.21 73.39 5,636,905 -0.37(-0.50%)
Nov 06, 2007 75.29 75.29 72.53 73.76 3,475,612 +2.03(+2.83%)
Nov 05, 2007 72.36 72.36 70.75 71.73 2,860,263 -0.75(-1.03%)
Nov 02, 2007 72.22 72.58 70.82 72.48 4,057,400 +1.79(+2.53%)
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.