Indicators

EnCana Corporation (NY: ECA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	40.67	41.41	40.24	40.61	2,663,570	+0.47(+1.17%)
Mar 30, 2009	40.66	40.79	39.31	40.14	3,101,159	-4.41(-9.90%)
Mar 26, 2009	44.13	44.89	43.74	44.55	4,553,536	+1.02(+2.34%)
Mar 25, 2009	43.96	44.50	42.47	43.53	4,260,450	-0.55(-1.25%)
Mar 24, 2009	44.35	44.88	43.93	44.08	3,283,207	-1.18(-2.61%)
Mar 23, 2009	44.49	45.28	44.43	45.26	3,596,772	+3.62(+8.69%)
Mar 20, 2009	43.00	43.63	41.54	41.64	2,984,728	-1.10(-2.58%)
Mar 19, 2009	42.03	43.69	41.67	42.74	5,237,102	+2.00(+4.92%)
Mar 18, 2009	40.10	41.07	38.60	40.74	5,140,273	+0.27(+0.67%)
Mar 17, 2009	39.55	40.55	38.89	40.47	3,920,203	+1.20(+3.06%)
Mar 16, 2009	38.46	40.21	38.15	39.27	4,688,715	+0.41(+1.06%)
Mar 13, 2009	38.90	39.52	38.63	38.86	0	-0.15(-0.38%)
Mar 12, 2009	38.28	39.10	37.34	39.01	4,333,757	+0.77(+2.01%)
Mar 11, 2009	38.68	38.94	37.32	38.24	5,219,349	+0.03(+0.08%)
Mar 10, 2009	38.67	39.16	37.70	38.21	5,118,189	+0.66(+1.76%)
Mar 09, 2009	36.85	38.65	36.78	37.55	3,830,937	-0.26(-0.69%)
Mar 06, 2009	38.32	39.03	36.55	37.81	0	+0.36(+0.96%)
Mar 05, 2009	38.27	38.47	36.95	37.45	2,990,631	-1.75(-4.46%)
Mar 04, 2009	38.05	39.84	37.67	39.20	4,601,145	+2.87(+7.90%)

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.