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 (%)
Jul 31, 2007 61.29 63.06 60.96 60.98 4,054,500 +0.65(+1.08%)
Jul 30, 2007 60.51 61.28 59.76 60.33 3,725,100 -0.14(-0.23%)
Jul 27, 2007 59.90 61.52 59.23 60.47 4,871,800 +0.39(+0.65%)
Jul 26, 2007 61.74 62.06 59.22 60.08 4,868,450 -1.98(-3.19%)
Jul 25, 2007 62.36 62.36 59.61 62.06 4,930,444 +1.58(+2.61%)
Jul 24, 2007 62.00 62.18 60.15 60.48 3,520,662 -2.34(-3.72%)
Jul 23, 2007 63.51 63.60 62.31 62.82 3,023,500 -0.88(-1.38%)
Jul 20, 2007 64.55 64.94 63.44 63.70 2,116,500 -1.00(-1.55%)
Jul 19, 2007 64.28 65.18 64.05 64.70 1,963,790 +0.84(+1.32%)
Jul 18, 2007 62.40 63.86 62.25 63.86 2,565,500 +1.33(+2.13%)
Jul 17, 2007 63.39 63.70 62.46 62.53 2,325,700 -0.30(-0.48%)
Jul 16, 2007 64.00 64.08 62.37 62.83 1,969,400 -1.28(-2.00%)
Jul 13, 2007 63.99 64.55 63.54 64.11 1,592,669 +0.50(+0.79%)
Jul 12, 2007 63.19 63.75 62.64 63.61 1,982,700 +0.93(+1.48%)
Jul 11, 2007 62.47 62.88 62.30 62.68 1,964,300 -0.32(-0.51%)
Jul 10, 2007 62.68 63.57 62.50 63.00 2,163,300 -0.27(-0.43%)
Jul 09, 2007 62.23 63.84 62.43 63.27 2,468,000 +0.75(+1.20%)
Jul 06, 2007 62.77 63.02 62.08 62.52 2,008,800 +0.41(+0.66%)
Jul 05, 2007 62.64 62.71 61.24 62.11 2,469,200 -0.83(-1.32%)
Jul 03, 2007 63.79 63.79 62.58 62.94 1,231,600 +0.03(+0.05%)
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.