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 (%)
May 31, 2005 35.00 35.21 34.65 34.67 1,403,800 -0.76(-2.15%)
May 27, 2005 34.75 35.50 34.52 35.43 2,091,400 +0.94(+2.73%)
May 26, 2005 34.57 34.68 34.10 34.49 1,593,500 -0.18(-0.52%)
May 25, 2005 34.00 34.88 33.56 34.67 1,846,000 +0.58(+1.70%)
May 24, 2005 34.15 34.39 33.91 34.09 1,322,000 -0.17(-0.50%)
May 23, 2005 33.07 34.50 33.00 34.26 1,386,600 -31.88(-48.20%)
May 20, 2005 66.99 67.06 65.90 66.14 1,059,600 -0.92(-1.37%)
May 19, 2005 66.45 67.57 66.45 67.06 800,900 +0.42(+0.63%)
May 18, 2005 66.40 67.30 65.78 66.64 1,317,300 +0.82(+1.25%)
May 17, 2005 63.80 66.17 63.80 65.82 1,144,300 +1.33(+2.06%)
May 16, 2005 64.32 64.53 63.05 64.49 1,504,500 -0.42(-0.65%)
May 13, 2005 66.00 66.05 64.62 64.91 1,258,700 -1.07(-1.62%)
May 12, 2005 67.51 67.67 65.51 65.98 1,073,300 -2.36(-3.45%)
May 11, 2005 68.35 68.99 67.67 68.34 907,500 -0.83(-1.20%)
May 10, 2005 69.88 70.25 68.94 69.17 849,800 +0.09(+0.13%)
May 09, 2005 69.57 69.92 68.88 69.08 1,123,000 -0.03(-0.04%)
May 06, 2005 68.36 69.42 68.24 69.11 956,000 +1.01(+1.48%)
May 05, 2005 67.06 68.24 66.90 68.10 1,013,500 +1.55(+2.33%)
May 04, 2005 65.62 66.55 65.10 66.55 1,126,900 +1.45(+2.23%)
May 03, 2005 66.35 66.35 64.70 65.10 1,310,500 -1.91(-2.85%)
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.