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 29, 2004 48.60 49.76 48.60 49.40 1,186,600 +1.68(+3.52%)
Oct 28, 2004 48.04 48.81 47.38 47.72 751,400 -0.63(-1.30%)
Oct 27, 2004 49.50 50.26 48.06 48.35 1,533,900 -0.88(-1.79%)
Oct 26, 2004 48.75 49.28 48.61 49.23 583,900 +0.18(+0.37%)
Oct 25, 2004 49.93 49.98 48.51 49.05 688,500 -0.21(-0.43%)
Oct 22, 2004 49.30 49.96 49.25 49.26 488,500 +0.02(+0.04%)
Oct 21, 2004 48.88 49.45 48.88 49.24 576,300 +0.36(+0.74%)
Oct 20, 2004 46.90 48.89 46.90 48.88 494,000 +2.01(+4.29%)
Oct 19, 2004 46.38 46.96 46.12 46.87 546,900 +0.09(+0.19%)
Oct 18, 2004 48.13 48.14 46.69 46.78 562,900 -1.11(-2.32%)
Oct 15, 2004 48.17 48.31 47.75 47.89 392,700 -0.28(-0.58%)
Oct 14, 2004 47.57 48.40 47.55 48.17 481,000 +0.72(+1.52%)
Oct 13, 2004 47.22 47.58 46.61 47.45 1,067,100 -0.98(-2.02%)
Oct 12, 2004 49.05 49.19 48.20 48.43 579,300 -0.67(-1.36%)
Oct 11, 2004 49.50 49.67 48.50 49.10 418,100 -0.38(-0.77%)
Oct 08, 2004 49.43 49.74 48.94 49.48 728,900 +0.33(+0.67%)
Oct 07, 2004 49.38 49.93 48.91 49.15 1,807,200 +0.37(+0.76%)
Oct 06, 2004 48.09 48.99 48.03 48.78 570,300 +0.46(+0.95%)
Oct 05, 2004 47.62 48.51 47.62 48.32 633,200 +1.27(+2.70%)
Oct 04, 2004 46.34 47.22 46.16 47.05 690,300 +0.08(+0.17%)
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.