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 (%)
Jun 30, 2009 49.75 50.52 49.00 49.47 2,596,047 -0.22(-0.44%)
Jun 29, 2009 49.60 50.03 49.49 49.69 1,872,033 +0.45(+0.91%)
Jun 26, 2009 49.90 50.06 48.86 49.24 1,551,064 -0.56(-1.12%)
Jun 25, 2009 49.01 50.10 48.67 49.80 2,729,380 +1.53(+3.17%)
Jun 24, 2009 48.13 49.32 47.89 48.27 2,217,981 +0.61(+1.28%)
Jun 23, 2009 47.83 48.15 46.58 47.66 1,882,496 +0.26(+0.55%)
Jun 22, 2009 49.89 49.89 47.38 47.40 2,477,578 -3.40(-6.69%)
Jun 19, 2009 51.68 51.79 50.48 50.80 2,589,864 -0.13(-0.26%)
Jun 18, 2009 50.41 51.78 50.01 50.93 2,794,220 +0.37(+0.73%)
Jun 17, 2009 51.91 51.91 50.02 50.56 2,446,906 -1.44(-2.77%)
Jun 16, 2009 54.58 54.60 51.82 52.00 2,398,659 -1.27(-2.38%)
Jun 15, 2009 54.89 54.92 52.60 53.27 2,974,702 -2.30(-4.14%)
Jun 12, 2009 55.91 55.98 54.88 55.57 2,271,421 -1.50(-2.63%)
Jun 11, 2009 56.16 57.80 55.74 57.07 2,422,370 +0.91(+1.62%)
Jun 10, 2009 55.72 56.40 54.60 56.16 3,090,623 +1.11(+2.02%)
Jun 09, 2009 56.21 56.21 54.60 55.05 2,864,935 +0.68(+1.25%)
Jun 08, 2009 54.29 54.59 53.63 54.37 2,512,738 -0.28(-0.51%)
Jun 05, 2009 56.16 56.16 53.87 54.65 2,362,469 -0.45(-0.82%)
Jun 04, 2009 55.79 55.79 54.15 55.10 2,369,254 +0.69(+1.27%)
Jun 03, 2009 56.74 56.74 53.74 54.41 4,117,360 -3.63(-6.25%)
Jun 02, 2009 57.90 58.34 56.57 58.04 3,092,696 +0.50(+0.87%)
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.