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 (%)
Feb 29, 2008 77.35 77.67 75.85 76.21 3,086,477 -1.91(-2.44%)
Feb 28, 2008 74.70 79.38 74.70 78.12 5,704,307 +3.03(+4.04%)
Feb 27, 2008 75.10 75.85 74.34 75.09 3,194,584 -0.08(-0.11%)
Feb 26, 2008 74.78 75.61 72.80 75.17 3,784,590 +1.71(+2.33%)
Feb 25, 2008 71.00 74.05 71.00 73.46 4,606,910 +2.50(+3.52%)
Feb 22, 2008 70.13 71.16 69.41 70.96 3,230,288 +0.81(+1.15%)
Feb 21, 2008 71.14 71.14 69.37 70.15 2,243,311 -0.84(-1.18%)
Feb 20, 2008 69.90 71.11 68.78 70.99 3,358,434 +1.29(+1.85%)
Feb 19, 2008 70.73 71.30 69.45 69.70 3,637,284 -0.09(-0.13%)
Feb 18, 2008 71.10 71.10 68.76 69.79 0 +0.00(+0.00%)
Feb 15, 2008 71.10 71.10 68.76 69.79 2,436,643 -1.00(-1.41%)
Feb 14, 2008 70.50 71.71 70.05 70.79 3,553,268 +0.74(+1.06%)
Feb 13, 2008 69.07 70.22 68.64 70.05 2,747,106 +0.71(+1.02%)
Feb 12, 2008 69.84 70.41 68.84 69.34 3,214,126 -0.21(-0.30%)
Feb 11, 2008 67.09 69.59 66.75 69.55 3,172,832 +2.24(+3.33%)
Feb 08, 2008 66.17 67.56 65.82 67.31 2,942,712 +1.68(+2.56%)
Feb 07, 2008 64.63 65.80 63.69 65.63 2,755,808 +0.62(+0.95%)
Feb 06, 2008 66.94 67.45 64.84 65.01 2,005,437 -1.45(-2.18%)
Feb 05, 2008 68.00 68.00 66.27 66.46 2,964,452 -2.09(-3.05%)
Feb 04, 2008 68.30 68.97 67.52 68.55 1,698,885 +0.77(+1.14%)
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.