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 30, 2008 89.78 91.29 88.73 90.37 2,697,237 +0.92(+1.03%)
May 29, 2008 91.00 92.70 89.12 89.45 3,221,628 -2.23(-2.43%)
May 28, 2008 90.06 91.94 88.77 91.68 3,616,440 +0.81(+0.89%)
May 27, 2008 92.95 92.95 90.61 90.87 2,978,077 -2.44(-2.61%)
May 26, 2008 95.20 95.49 92.13 93.31 0 +0.00(+0.00%)
May 23, 2008 95.20 95.49 92.13 93.31 2,269,031 -1.00(-1.06%)
May 22, 2008 95.65 96.20 93.64 94.31 3,675,616 -0.78(-0.82%)
May 21, 2008 96.62 99.36 94.98 95.09 4,642,834 -1.80(-1.86%)
May 20, 2008 95.99 96.89 95.33 96.89 4,176,866 +1.74(+1.83%)
May 19, 2008 94.83 95.72 94.20 95.15 2,248,170 +1.05(+1.12%)
May 16, 2008 94.21 94.35 93.12 94.10 3,987,613 +2.29(+2.49%)
May 15, 2008 91.64 92.10 89.87 91.81 3,381,867 +1.30(+1.44%)
May 14, 2008 90.10 91.62 90.08 90.51 2,988,893 -0.12(-0.13%)
May 13, 2008 92.49 92.49 90.45 90.63 3,552,416 -1.10(-1.20%)
May 12, 2008 92.16 93.65 89.50 91.73 10,076,748 +5.80(+6.75%)
May 09, 2008 86.82 87.14 85.00 85.93 1,685,914 +0.15(+0.17%)
May 08, 2008 83.25 85.98 83.25 85.78 3,087,941 +1.77(+2.11%)
May 07, 2008 84.56 84.87 83.21 84.01 3,859,780 +0.09(+0.11%)
May 06, 2008 81.43 84.46 81.25 83.92 3,455,981 +2.97(+3.67%)
May 05, 2008 78.46 81.64 78.46 80.95 2,226,046 +2.09(+2.65%)
May 02, 2008 77.94 79.58 77.94 78.86 2,267,022 +1.12(+1.44%)
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.