Indicators

EnCana Corporation (NY: ECA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	42.56	43.00	41.18	41.35	2,063,900	-1.04(-2.45%)
Jul 28, 2005	42.94	43.20	41.79	42.39	2,517,600	+0.25(+0.59%)
Jul 27, 2005	42.00	42.54	41.73	42.14	1,509,300	+0.15(+0.36%)
Jul 26, 2005	41.98	42.31	41.55	41.99	1,658,200	-0.54(-1.27%)
Jul 25, 2005	42.00	42.68	41.52	42.53	1,699,500	+0.45(+1.07%)
Jul 22, 2005	41.44	42.08	41.29	42.08	2,194,000	+1.18(+2.89%)
Jul 21, 2005	41.10	41.52	40.80	40.90	1,449,400	-0.49(-1.18%)
Jul 20, 2005	41.20	41.46	40.20	41.39	2,886,900	+0.58(+1.42%)
Jul 19, 2005	39.76	40.85	39.54	40.81	1,909,200	+1.31(+3.32%)
Jul 18, 2005	40.30	40.35	39.26	39.50	2,758,600	-0.79(-1.96%)
Jul 15, 2005	41.00	41.00	39.94	40.29	2,751,300	-0.25(-0.62%)
Jul 14, 2005	43.25	43.30	40.45	40.54	3,836,600	-2.26(-5.28%)
Jul 13, 2005	43.66	43.68	42.76	42.80	1,757,900	-0.86(-1.97%)
Jul 12, 2005	43.52	43.96	43.20	43.66	1,793,200	+0.53(+1.23%)
Jul 11, 2005	43.06	43.32	42.66	43.13	2,560,400	-0.37(-0.85%)
Jul 08, 2005	43.95	43.96	43.12	43.50	2,560,700	+0.28(+0.65%)
Jul 07, 2005	41.80	43.22	41.67	43.22	2,033,100	+1.07(+2.54%)
Jul 06, 2005	42.87	42.87	42.06	42.15	2,107,500	+0.10(+0.24%)
Jul 05, 2005	41.15	42.13	41.00	42.05	2,273,700	+0.84(+2.04%)

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.