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 (%)
Apr 30, 2010 32.96 33.63 32.47 33.07 4,964,548 +0.30(+0.91%)
Apr 29, 2010 32.76 33.16 32.48 32.77 4,423,497 +0.38(+1.18%)
Apr 28, 2010 32.45 32.59 31.86 32.39 3,002,532 +0.24(+0.75%)
Apr 27, 2010 32.77 33.49 32.08 32.15 5,474,812 -0.85(-2.58%)
Apr 26, 2010 32.70 33.21 32.47 33.00 4,171,311 +0.33(+1.01%)
Apr 23, 2010 31.82 32.79 31.80 32.67 3,713,932 +0.85(+2.67%)
Apr 22, 2010 31.45 31.91 30.96 31.82 3,390,671 +0.13(+0.41%)
Apr 21, 2010 32.53 32.70 31.34 31.69 5,867,053 -0.06(-0.19%)
Apr 20, 2010 31.31 31.97 31.30 31.75 152,835 +0.75(+2.42%)
Apr 19, 2010 30.71 31.18 30.48 31.00 2,934,254 -0.14(-0.45%)
Apr 16, 2010 31.51 31.67 30.79 31.14 3,573,375 -0.68(-2.14%)
Apr 15, 2010 31.78 31.97 31.61 31.82 2,855,318 +0.00(+0.00%)
Apr 14, 2010 32.45 32.45 31.61 31.82 4,481,288 -0.42(-1.30%)
Apr 13, 2010 32.00 32.39 31.45 32.24 2,353,076 +0.18(+0.56%)
Apr 12, 2010 32.13 32.46 31.92 32.06 2,512,530 -0.11(-0.34%)
Apr 09, 2010 32.28 32.56 32.09 32.17 2,237,716 +0.06(+0.19%)
Apr 08, 2010 31.85 32.22 31.38 32.11 4,058,173 -0.05(-0.16%)
Apr 07, 2010 32.87 32.90 31.96 32.16 4,019,316 -0.65(-1.98%)
Apr 06, 2010 32.90 33.24 32.77 32.81 4,005,109 -0.05(-0.15%)
Apr 05, 2010 32.04 33.01 31.90 32.86 4,001,954 +1.09(+3.43%)
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.