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 (%)
Aug 31, 2009 52.33 52.70 51.32 51.99 2,517,184 -1.54(-2.88%)
Aug 28, 2009 53.06 53.63 52.71 53.53 1,681,474 +0.87(+1.65%)
Aug 27, 2009 52.19 53.00 51.05 52.66 2,135,930 +0.44(+0.84%)
Aug 26, 2009 52.39 52.60 51.84 52.22 1,536,759 -0.72(-1.36%)
Aug 25, 2009 53.76 54.11 52.78 52.94 1,929,346 -0.28(-0.53%)
Aug 24, 2009 53.45 53.71 52.82 53.22 1,177,372 +0.50(+0.95%)
Aug 21, 2009 52.67 53.10 52.47 52.72 1,651,957 +0.71(+1.37%)
Aug 20, 2009 51.88 52.47 51.61 52.01 1,363,327 +0.11(+0.21%)
Aug 19, 2009 50.37 52.31 49.87 51.90 1,852,974 +0.72(+1.41%)
Aug 18, 2009 49.79 51.32 49.50 51.18 1,461,393 +1.85(+3.75%)
Aug 17, 2009 50.27 50.30 49.23 49.33 1,551,815 -1.99(-3.88%)
Aug 14, 2009 52.79 52.97 50.85 51.32 1,845,610 -1.19(-2.27%)
Aug 13, 2009 52.07 52.90 51.47 52.51 1,437,403 +1.15(+2.24%)
Aug 12, 2009 50.74 51.77 50.74 51.36 1,325,521 +0.56(+1.10%)
Aug 11, 2009 50.91 51.55 50.69 50.80 1,388,893 -0.93(-1.80%)
Aug 10, 2009 52.30 52.32 51.28 51.73 1,846,356 -0.54(-1.03%)
Aug 07, 2009 53.39 53.39 52.00 52.27 1,508,303 -0.27(-0.51%)
Aug 06, 2009 53.78 53.78 52.32 52.54 1,920,324 -0.87(-1.63%)
Aug 05, 2009 54.77 54.77 53.21 53.41 2,371,546 -1.00(-1.83%)
Aug 04, 2009 54.85 55.14 54.19 54.41 1,896,447 -0.83(-1.51%)
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.