Indicators

EnCana Corporation (NY: ECA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	55.66	56.19	55.00	55.43	3,160,692	+0.86(+1.58%)
May 28, 2009	53.60	55.05	52.56	54.57	3,832,383	+1.62(+3.06%)
May 27, 2009	53.91	54.60	52.79	52.95	2,648,980	-0.18(-0.34%)
May 26, 2009	51.07	53.38	50.67	53.13	2,818,223	+1.46(+2.83%)
May 22, 2009	52.50	52.73	51.50	51.67	2,943,662	-0.10(-0.19%)
May 21, 2009	53.29	53.29	51.21	51.77	3,327,793	-2.63(-4.83%)
May 20, 2009	54.05	55.69	53.70	54.40	3,484,759	+1.51(+2.85%)
May 19, 2009	52.29	53.53	51.82	52.89	2,892,987	+0.90(+1.73%)
May 18, 2009	51.12	52.53	50.89	51.99	1,918,339	+1.67(+3.32%)
May 15, 2009	51.66	52.07	49.87	50.32	3,093,934	-1.37(-2.65%)
May 14, 2009	50.73	52.36	50.06	51.69	3,022,197	+0.64(+1.25%)
May 13, 2009	53.92	53.92	50.90	51.05	3,786,142	-3.26(-6.00%)
May 12, 2009	55.45	55.46	53.13	54.31	2,979,476	+0.17(+0.31%)
May 11, 2009	55.30	55.30	53.81	54.14	2,835,534	-2.48(-4.38%)
May 08, 2009	53.55	57.07	53.54	56.62	4,494,313	+4.57(+8.78%)
May 07, 2009	53.77	54.19	51.12	52.05	2,898,562	-0.26(-0.50%)
May 06, 2009	50.86	52.62	50.68	52.31	3,551,055	+1.93(+3.83%)
May 05, 2009	50.74	51.03	49.03	50.38	2,605,638	-0.87(-1.70%)
May 04, 2009	48.33	51.27	48.33	51.25	3,687,847	+3.24(+6.75%)

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.