Indicators

EnCana Corporation (TSX: ECA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	32.50	33.24	32.50	33.24	820,358	+0.81(+2.50%)
May 28, 2010	32.60	32.84	32.28	32.43	1,900,967	+0.01(+0.03%)
May 27, 2010	31.66	32.46	31.65	32.42	2,035,683	+1.22(+3.91%)
May 26, 2010	31.65	32.06	31.15	31.20	3,111,452	-0.28(-0.89%)
May 25, 2010	30.77	31.48	30.62	31.48	2,298,930	-0.43(-1.35%)
May 21, 2010	30.96	32.04	30.77	31.91	2,177,706	+0.33(+1.04%)
May 20, 2010	31.60	32.00	31.40	31.58	3,064,640	-0.81(-2.50%)
May 19, 2010	32.12	32.74	31.83	32.39	2,115,210	+0.13(+0.40%)
May 18, 2010	32.90	33.24	32.25	32.26	1,881,798	-0.18(-0.55%)
May 17, 2010	33.22	33.37	32.01	32.44	1,939,147	-0.65(-1.96%)
May 14, 2010	33.09	33.11	32.32	33.09	2,418,940	-0.28(-0.84%)
May 13, 2010	33.09	33.61	32.86	33.37	1,806,019	+0.20(+0.60%)
May 12, 2010	32.60	33.19	32.60	33.17	2,040,845	+0.87(+2.69%)
May 11, 2010	32.00	32.83	32.26	32.30	2,146,632	+0.19(+0.59%)
May 10, 2010	32.70	32.16	31.84	32.11	2,108,436	+0.51(+1.61%)
May 07, 2010	31.31	31.96	30.95	31.60	3,657,706	-0.35(-1.10%)
May 06, 2010	32.10	32.47	30.66	31.95	5,786,736	-0.45(-1.39%)
May 05, 2010	32.62	33.07	32.40	32.40	3,255,067	-0.88(-2.64%)
May 04, 2010	33.49	33.55	32.78	33.28	3,463,816	-0.22(-0.66%)

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.