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, 2005 40.00 40.50 39.42 39.59 2,222,100 -0.68(-1.69%)
Jun 29, 2005 40.30 40.52 39.56 40.27 1,946,000 -0.35(-0.86%)
Jun 28, 2005 41.00 41.28 40.50 40.62 1,701,200 -0.73(-1.77%)
Jun 27, 2005 41.24 41.45 40.91 41.35 2,292,200 +0.63(+1.55%)
Jun 24, 2005 40.75 41.14 40.62 40.72 2,234,500 +0.12(+0.30%)
Jun 23, 2005 41.13 41.54 40.50 40.60 2,231,700 -0.65(-1.58%)
Jun 22, 2005 40.40 41.44 40.24 41.25 2,974,200 +1.08(+2.69%)
Jun 21, 2005 41.15 41.27 40.11 40.17 1,794,800 -1.11(-2.69%)
Jun 20, 2005 40.50 41.56 40.50 41.28 2,492,100 +1.36(+3.41%)
Jun 17, 2005 40.80 40.98 39.79 39.92 2,547,700 -0.45(-1.11%)
Jun 16, 2005 39.89 40.58 39.81 40.37 1,689,900 +0.58(+1.46%)
Jun 15, 2005 39.53 39.90 39.26 39.79 2,111,400 +0.86(+2.21%)
Jun 14, 2005 38.77 39.05 38.36 38.93 1,966,600 -0.21(-0.54%)
Jun 13, 2005 39.08 39.50 38.87 39.14 1,778,200 -0.24(-0.61%)
Jun 10, 2005 38.80 39.40 38.63 39.38 2,075,600 +0.87(+2.26%)
Jun 09, 2005 37.90 38.70 37.75 38.51 2,748,800 +0.76(+2.01%)
Jun 08, 2005 36.48 38.70 36.28 37.75 5,409,000 +1.50(+4.14%)
Jun 07, 2005 36.26 36.45 36.11 36.25 1,457,200 -0.01(-0.03%)
Jun 06, 2005 36.20 36.27 35.77 36.26 1,210,500 +0.33(+0.92%)
Jun 03, 2005 35.65 35.99 35.46 35.93 1,154,200 +0.52(+1.47%)
Jun 02, 2005 35.10 35.78 34.84 35.41 1,649,500 -0.01(-0.03%)
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.