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 (%)
Oct 31, 2008 49.75 52.38 48.20 50.91 6,136,195 -0.17(-0.33%)
Oct 30, 2008 50.08 51.49 47.56 51.08 5,221,555 +3.14(+6.55%)
Oct 29, 2008 44.56 50.67 44.56 47.94 9,176,230 +4.23(+9.68%)
Oct 28, 2008 41.69 43.82 39.79 43.71 6,980,132 +4.20(+10.63%)
Oct 27, 2008 42.46 43.48 39.38 39.51 7,448,022 -3.25(-7.60%)
Oct 24, 2008 39.01 43.32 39.01 42.76 6,178,268 -0.76(-1.75%)
Oct 23, 2008 41.97 43.79 39.72 43.52 7,016,856 +2.42(+5.89%)
Oct 22, 2008 43.29 43.29 39.74 41.10 4,391,335 -3.78(-8.42%)
Oct 21, 2008 46.39 47.38 44.30 44.88 5,482,730 -2.13(-4.53%)
Oct 20, 2008 43.86 47.27 42.75 47.01 6,653,594 +5.50(+13.25%)
Oct 17, 2008 39.63 43.75 38.18 41.51 8,214,353 +1.91(+4.82%)
Oct 16, 2008 37.46 39.82 34.53 39.60 8,965,941 +2.52(+6.80%)
Oct 15, 2008 40.41 41.10 36.98 37.08 8,294,293 -6.34(-14.60%)
Oct 14, 2008 48.03 49.57 42.48 43.42 8,976,731 -0.31(-0.71%)
Oct 13, 2008 41.45 44.58 38.71 43.73 5,799,809 +5.08(+13.14%)
Oct 10, 2008 40.53 42.10 34.71 38.65 12,806,116 -5.01(-11.48%)
Oct 09, 2008 47.85 48.30 42.71 43.66 6,896,733 -2.92(-6.27%)
Oct 08, 2008 45.40 48.23 42.80 46.58 9,225,656 -0.46(-0.98%)
Oct 07, 2008 52.66 53.65 46.38 47.04 7,546,237 -5.09(-9.76%)
Oct 06, 2008 52.68 52.84 46.18 52.13 10,392,477 -2.61(-4.77%)
Oct 03, 2008 55.78 58.67 54.46 54.74 0 -0.30(-0.55%)
Oct 02, 2008 61.16 61.16 54.61 55.04 7,764,072 -6.85(-11.07%)
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.