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, 2005 69.58 70.85 69.04 70.42 1,239,000 +2.83(+4.19%)
Mar 30, 2005 66.90 67.66 65.44 67.59 1,393,800 +0.56(+0.84%)
Mar 29, 2005 66.80 68.59 66.68 67.03 1,061,400 +0.23(+0.34%)
Mar 28, 2005 66.90 67.20 66.16 66.80 986,000 -0.75(-1.11%)
Mar 24, 2005 67.70 68.19 67.05 67.55 1,081,000 +0.69(+1.03%)
Mar 23, 2005 66.65 68.10 66.65 66.86 1,329,900 -1.34(-1.96%)
Mar 22, 2005 69.36 70.26 68.11 68.20 1,336,700 -0.91(-1.32%)
Mar 21, 2005 68.95 69.73 68.45 69.11 1,135,500 -0.82(-1.17%)
Mar 18, 2005 70.20 70.99 69.76 69.93 1,008,200 -0.82(-1.16%)
Mar 17, 2005 71.31 71.84 70.15 70.75 1,099,100 +0.96(+1.38%)
Mar 16, 2005 68.75 70.92 68.53 69.79 1,023,800 +0.82(+1.19%)
Mar 15, 2005 70.05 70.05 68.92 68.97 1,023,900 -0.35(-0.50%)
Mar 14, 2005 68.85 69.64 67.64 69.32 1,100,700 +0.57(+0.83%)
Mar 11, 2005 67.06 69.30 66.95 68.75 1,466,100 +1.29(+1.91%)
Mar 10, 2005 68.95 69.00 67.00 67.46 1,984,300 -2.22(-3.19%)
Mar 09, 2005 70.95 72.89 69.67 69.68 1,689,200 -0.77(-1.09%)
Mar 08, 2005 70.07 71.16 69.85 70.45 888,500 +0.46(+0.66%)
Mar 07, 2005 71.11 71.27 69.41 69.99 1,162,500 -1.15(-1.62%)
Mar 04, 2005 69.85 71.86 69.41 71.14 1,642,500 +1.97(+2.85%)
Mar 03, 2005 69.18 69.75 68.13 69.17 1,478,600 +1.24(+1.83%)
Mar 02, 2005 66.18 68.45 66.15 67.93 1,078,300 +1.26(+1.89%)
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.