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 28, 2004	39.38	39.85	39.29	39.35	400,800	-0.05(-0.13%)
May 27, 2004	40.28	40.45	39.25	39.40	611,200	-0.88(-2.18%)
May 26, 2004	41.26	41.28	40.21	40.28	677,400	-0.62(-1.52%)
May 25, 2004	40.42	41.13	40.42	40.90	474,300	+0.26(+0.64%)
May 24, 2004	39.76	40.76	39.21	40.64	504,900	+0.99(+2.50%)
May 21, 2004	40.27	40.50	39.51	39.65	403,000	-0.66(-1.64%)
May 20, 2004	40.40	41.00	40.26	40.31	301,000	+0.16(+0.40%)
May 19, 2004	41.13	41.13	40.15	40.15	616,400	-0.06(-0.15%)
May 18, 2004	40.90	41.08	40.14	40.21	501,200	-0.80(-1.95%)
May 17, 2004	41.45	41.67	40.77	41.01	710,300	+0.14(+0.34%)
May 14, 2004	39.71	41.11	39.71	40.87	652,900	+1.22(+3.08%)
May 13, 2004	39.62	39.83	39.23	39.65	381,400	+0.10(+0.25%)
May 12, 2004	39.10	39.75	38.90	39.55	560,900	+0.46(+1.18%)
May 11, 2004	38.69	39.26	38.54	39.09	721,700	+0.74(+1.93%)
May 10, 2004	39.00	39.05	38.05	38.35	1,098,500	-1.64(-4.10%)
May 07, 2004	40.60	41.06	39.95	39.99	533,800	-1.12(-2.72%)
May 06, 2004	41.70	41.70	40.72	41.11	509,100	-0.21(-0.51%)
May 05, 2004	41.81	41.86	40.89	41.32	678,500	-0.49(-1.17%)
May 04, 2004	40.99	42.05	40.99	41.81	1,023,600	+1.21(+2.98%)

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.