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 30, 2010 30.53 30.77 29.95 30.53 2,962,465 +0.18(+0.59%)
Jul 29, 2010 30.78 30.94 30.03 30.35 3,851,974 +0.05(+0.17%)
Jul 28, 2010 30.94 31.01 30.24 30.30 2,874,664 -0.53(-1.72%)
Jul 27, 2010 31.75 31.76 30.67 30.83 2,826,448 -0.66(-2.10%)
Jul 26, 2010 31.09 31.53 31.03 31.49 1,943,343 +0.37(+1.19%)
Jul 23, 2010 31.37 31.44 30.70 31.12 3,569,939 -0.49(-1.55%)
Jul 22, 2010 31.76 31.91 31.31 31.61 4,375,616 +0.25(+0.80%)
Jul 21, 2010 33.30 33.44 30.96 31.36 6,574,105 -1.55(-4.71%)
Jul 20, 2010 31.52 33.03 31.50 32.91 3,986,815 +0.93(+2.91%)
Jul 19, 2010 31.85 32.04 31.48 31.98 2,316,037 +0.14(+0.44%)
Jul 16, 2010 31.84 32.59 31.57 31.84 3,828,952 -1.22(-3.69%)
Jul 15, 2010 33.27 33.27 32.41 33.06 3,076,917 -0.04(-0.12%)
Jul 14, 2010 33.26 33.52 32.97 33.10 2,046,537 -0.18(-0.54%)
Jul 13, 2010 33.56 34.04 33.19 33.28 3,061,337 +0.20(+0.60%)
Jul 12, 2010 32.98 33.39 32.72 33.08 1,895,182 +0.12(+0.36%)
Jul 09, 2010 32.96 33.15 32.59 32.96 2,737,260 +0.36(+1.10%)
Jul 08, 2010 32.34 32.70 31.94 32.60 3,750,060 +0.98(+3.10%)
Jul 07, 2010 30.82 31.64 30.82 31.62 2,066,700 +1.03(+3.37%)
Jul 06, 2010 30.86 31.40 30.28 30.59 500 +0.03(+0.10%)
Jul 02, 2010 30.56 31.08 30.24 30.56 2,659,839 +0.13(+0.43%)
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.