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 (%)
Dec 30, 2005 44.40 45.42 44.24 45.16 2,057,300 +0.29(+0.65%)
Dec 29, 2005 45.55 45.55 44.77 44.87 3,029,800 -0.68(-1.49%)
Dec 28, 2005 44.40 45.81 44.17 45.55 2,506,900 +1.55(+3.52%)
Dec 27, 2005 45.05 45.11 43.85 44.00 3,215,400 -1.67(-3.66%)
Dec 23, 2005 45.40 45.76 44.86 45.67 2,313,600 -0.34(-0.74%)
Dec 22, 2005 47.05 47.09 45.80 46.01 2,451,500 -0.69(-1.48%)
Dec 21, 2005 47.00 47.09 46.35 46.70 2,842,800 -0.19(-0.41%)
Dec 20, 2005 46.73 47.40 46.66 46.89 2,077,300 +0.16(+0.34%)
Dec 19, 2005 47.05 47.75 46.45 46.73 3,416,700 -0.18(-0.38%)
Dec 16, 2005 48.65 48.75 46.71 46.91 3,713,500 -1.99(-4.07%)
Dec 15, 2005 49.76 50.08 48.48 48.90 4,997,400 -1.32(-2.63%)
Dec 14, 2005 51.18 51.18 49.67 50.22 4,231,800 -0.90(-1.76%)
Dec 13, 2005 51.53 52.04 50.92 51.12 3,735,100 -0.12(-0.23%)
Dec 12, 2005 51.59 51.75 50.59 51.24 3,258,200 +1.17(+2.34%)
Dec 09, 2005 49.79 50.75 49.73 50.07 3,600,400 -0.56(-1.11%)
Dec 08, 2005 49.42 50.73 48.95 50.63 3,686,500 +1.43(+2.91%)
Dec 07, 2005 49.58 49.70 48.61 49.20 3,236,300 +0.55(+1.13%)
Dec 06, 2005 47.85 49.09 47.35 48.65 3,022,800 +0.52(+1.08%)
Dec 05, 2005 47.95 49.23 47.49 48.13 5,177,300 +0.89(+1.88%)
Dec 02, 2005 46.82 47.29 46.62 47.24 3,762,500 +1.12(+2.43%)
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.