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, 2006 53.01 53.31 52.64 52.64 3,914,800 -0.32(-0.60%)
Jun 29, 2006 52.68 53.10 51.91 52.96 4,064,500 +0.74(+1.42%)
Jun 28, 2006 51.40 52.38 51.19 52.22 3,205,000 +1.13(+2.21%)
Jun 27, 2006 50.75 51.58 50.55 51.09 2,510,800 +0.59(+1.17%)
Jun 26, 2006 49.95 50.91 49.02 50.50 2,524,300 +0.20(+0.40%)
Jun 23, 2006 49.90 51.20 49.77 50.30 3,196,300 +1.34(+2.74%)
Jun 22, 2006 48.23 49.40 48.04 48.96 2,176,100 +0.26(+0.53%)
Jun 21, 2006 47.02 49.47 47.02 48.70 2,664,800 +1.83(+3.90%)
Jun 20, 2006 47.05 47.78 46.50 46.87 2,611,000 +0.04(+0.09%)
Jun 19, 2006 47.95 48.01 46.42 46.83 3,372,100 -1.90(-3.90%)
Jun 16, 2006 48.51 49.40 48.00 48.73 2,980,300 -0.30(-0.61%)
Jun 15, 2006 47.47 49.28 47.33 49.03 3,574,500 +2.15(+4.59%)
Jun 14, 2006 46.42 47.45 46.18 46.88 4,768,600 +0.52(+1.12%)
Jun 13, 2006 45.50 46.62 45.15 46.36 6,261,800 -0.14(-0.30%)
Jun 12, 2006 47.92 48.38 46.38 46.50 2,777,000 -1.26(-2.64%)
Jun 09, 2006 48.56 48.89 47.67 47.76 2,635,500 -0.23(-0.48%)
Jun 08, 2006 46.22 48.26 45.38 47.99 7,330,300 +0.80(+1.70%)
Jun 07, 2006 49.33 49.34 47.19 47.19 4,252,900 -2.84(-5.68%)
Jun 06, 2006 49.68 50.77 49.04 50.03 3,753,800 -0.55(-1.09%)
Jun 05, 2006 52.48 52.61 50.50 50.58 2,754,900 -1.43(-2.75%)
Jun 02, 2006 51.91 52.42 51.57 52.01 2,281,400 +0.62(+1.21%)
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.