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 (%)
Oct 31, 2003 34.19 34.57 34.19 34.37 588,800 +0.12(+0.35%)
Oct 30, 2003 35.02 35.05 34.10 34.25 701,200 -0.55(-1.58%)
Oct 29, 2003 35.35 35.55 34.80 34.80 1,078,900 -0.65(-1.83%)
Oct 28, 2003 36.41 36.74 35.17 35.45 937,200 -0.96(-2.64%)
Oct 27, 2003 36.34 36.67 36.34 36.41 268,200 -0.18(-0.49%)
Oct 24, 2003 36.57 36.62 36.39 36.59 297,100 +0.04(+0.11%)
Oct 23, 2003 36.55 36.66 36.24 36.55 762,400 -0.16(-0.44%)
Oct 22, 2003 37.26 37.26 36.66 36.71 1,137,600 -0.31(-0.84%)
Oct 21, 2003 36.87 37.11 36.87 37.02 445,300 +0.10(+0.27%)
Oct 20, 2003 37.31 37.34 36.77 36.92 958,600 -1.05(-2.77%)
Oct 17, 2003 37.98 38.07 37.90 37.97 385,200 -0.09(-0.24%)
Oct 16, 2003 37.84 38.22 37.84 38.06 332,100 +0.28(+0.74%)
Oct 15, 2003 37.60 38.17 37.50 37.78 473,100 +0.08(+0.21%)
Oct 14, 2003 37.38 37.77 37.25 37.70 448,100 +0.08(+0.21%)
Oct 13, 2003 37.78 37.83 37.47 37.62 208,200 -0.16(-0.42%)
Oct 10, 2003 37.46 37.81 37.40 37.78 265,000 +0.69(+1.86%)
Oct 09, 2003 37.19 37.21 36.90 37.09 323,400 -0.10(-0.27%)
Oct 08, 2003 37.36 37.42 37.07 37.19 182,300 -0.01(-0.03%)
Oct 07, 2003 37.30 37.45 37.10 37.20 293,400 +0.06(+0.16%)
Oct 06, 2003 36.51 37.25 36.51 37.14 319,500 +0.68(+1.87%)
Oct 03, 2003 36.50 36.55 36.04 36.46 402,400 -0.22(-0.60%)
Oct 02, 2003 36.42 36.85 36.42 36.68 432,900 +0.09(+0.25%)
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.