Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (TSX: 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 30, 2008 89.20 90.80 88.33 89.51 2,590,568 +1.10(+1.24%)
May 29, 2008 89.75 91.19 88.20 88.41 2,659,451 -2.46(-2.71%)
May 28, 2008 89.90 91.00 88.14 90.87 3,441,448 +0.65(+0.72%)
May 27, 2008 91.61 91.79 90.02 90.22 2,358,438 -2.28(-2.46%)
May 26, 2008 92.25 92.98 91.70 92.50 1,017,217 +0.40(+0.43%)
May 23, 2008 93.70 93.98 90.89 92.10 2,051,266 -0.84(-0.90%)
May 22, 2008 94.00 94.86 92.36 92.94 3,098,728 -0.67(-0.72%)
May 21, 2008 95.45 97.81 93.49 93.61 3,420,971 -2.34(-2.44%)
May 20, 2008 95.20 96.25 94.58 95.95 3,357,871 +1.75(+1.86%)
May 19, 2008 93.97 94.28 92.89 94.20 2,787,678 +0.00(+0.00%)
May 16, 2008 93.97 94.28 92.89 94.20 2,787,678 +2.20(+2.39%)
May 15, 2008 91.60 92.10 90.13 92.00 2,463,693 +1.00(+1.10%)
May 14, 2008 90.49 91.73 90.10 91.00 2,322,376 +0.15(+0.17%)
May 13, 2008 92.80 92.80 90.85 90.85 3,565,782 -1.35(-1.46%)
May 12, 2008 93.00 94.27 90.05 92.20 7,345,255 +5.68(+6.56%)
May 09, 2008 87.75 87.85 85.51 86.52 2,954,104 -0.96(-1.10%)
May 08, 2008 84.20 87.48 84.10 87.48 2,122,539 +2.91(+3.44%)
May 07, 2008 84.50 85.27 83.54 84.57 3,380,801 +0.33(+0.39%)
May 06, 2008 82.40 84.67 82.26 84.24 2,066,429 +2.24(+2.73%)
May 05, 2008 81.05 82.74 81.05 82.00 1,530,809 +1.57(+1.95%)
May 02, 2008 80.00 80.99 80.43 80.43 2,127,094 +1.63(+2.07%)
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.