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 (%)
Mar 31, 2010 31.04 31.25 30.82 31.03 3,420,953 +0.37(+1.21%)
Mar 30, 2010 30.52 30.72 30.27 30.66 3,270,936 +0.32(+1.05%)
Mar 29, 2010 30.00 30.43 29.79 30.34 3,267,745 +0.87(+2.95%)
Mar 26, 2010 29.89 30.06 29.31 29.47 4,439,717 -0.36(-1.21%)
Mar 25, 2010 30.50 30.64 29.83 29.83 4,646,184 -0.27(-0.90%)
Mar 24, 2010 30.59 30.61 30.08 30.10 4,421,017 -0.87(-2.81%)
Mar 23, 2010 30.52 31.03 30.13 30.97 4,936,720 +0.52(+1.71%)
Mar 22, 2010 30.49 30.58 29.84 30.45 4,760,415 -0.39(-1.26%)
Mar 19, 2010 31.65 31.93 30.65 30.84 5,032,278 -0.85(-2.68%)
Mar 18, 2010 32.42 32.62 31.63 31.69 4,410,530 -0.66(-2.04%)
Mar 17, 2010 33.10 33.21 32.20 32.35 5,837,449 -0.76(-2.30%)
Mar 16, 2010 33.58 33.58 32.92 33.11 3,490,801 -0.14(-0.42%)
Mar 15, 2010 32.98 33.25 32.93 33.25 3,317,861 -0.24(-0.72%)
Mar 12, 2010 34.20 34.29 33.24 33.49 4,345,813 -0.37(-1.09%)
Mar 11, 2010 33.98 34.08 33.65 33.86 2,341,398 -0.38(-1.11%)
Mar 10, 2010 34.17 34.52 34.02 34.24 2,560,907 +0.19(+0.56%)
Mar 09, 2010 33.90 34.40 33.90 34.05 2,895,912 -0.13(-0.38%)
Mar 08, 2010 34.26 34.60 34.11 34.18 1,993,997 -0.07(-0.20%)
Mar 05, 2010 34.11 34.50 34.11 34.25 4,158,465 +0.42(+1.24%)
Mar 04, 2010 34.06 34.44 33.64 33.83 3,060,343 -0.23(-0.68%)
Mar 03, 2010 34.55 34.75 33.93 34.06 3,816,758 -0.35(-1.01%)
Mar 02, 2010 34.18 34.75 34.13 34.41 3,339,354 +0.52(+1.53%)
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.