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 (%)
Nov 30, 2006 52.47 53.44 52.21 52.21 3,632,800 -0.51(-0.97%)
Nov 29, 2006 51.80 52.85 51.54 52.72 3,459,100 +0.91(+1.76%)
Nov 28, 2006 50.96 52.14 50.80 51.81 3,214,200 +0.68(+1.33%)
Nov 27, 2006 51.40 51.63 50.51 51.13 2,140,400 -0.20(-0.39%)
Nov 24, 2006 51.18 51.59 51.15 51.33 813,900 +0.43(+0.84%)
Nov 22, 2006 51.20 51.45 49.90 50.90 3,089,300 -0.36(-0.70%)
Nov 21, 2006 50.48 51.50 50.47 51.26 2,182,700 +1.02(+2.03%)
Nov 20, 2006 49.46 50.79 49.37 50.24 2,497,600 +0.26(+0.52%)
Nov 17, 2006 48.72 50.39 48.37 49.98 3,398,100 +0.75(+1.52%)
Nov 16, 2006 50.66 51.00 49.08 49.23 3,411,800 -1.24(-2.46%)
Nov 15, 2006 49.71 50.87 49.36 50.47 2,551,700 +0.76(+1.53%)
Nov 14, 2006 49.79 49.87 49.16 49.71 1,968,900 +0.51(+1.04%)
Nov 13, 2006 49.53 49.75 48.90 49.20 2,691,600 -0.54(-1.09%)
Nov 10, 2006 50.43 50.64 49.52 49.74 2,101,600 -1.05(-2.07%)
Nov 09, 2006 50.77 51.72 50.61 50.79 3,441,900 +0.52(+1.03%)
Nov 08, 2006 48.91 50.66 48.71 50.27 4,034,300 +1.24(+2.53%)
Nov 07, 2006 49.55 49.78 48.98 49.03 3,482,800 -0.17(-0.35%)
Nov 06, 2006 48.03 49.54 47.97 49.20 3,347,100 +1.17(+2.44%)
Nov 03, 2006 47.40 48.33 46.94 48.03 3,017,000 +1.34(+2.87%)
Nov 02, 2006 46.02 47.16 45.85 46.69 3,310,300 +0.64(+1.39%)
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.