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 (%)
Apr 30, 2008 80.00 81.55 79.44 80.81 2,434,856 +1.73(+2.19%)
Apr 29, 2008 80.94 81.97 78.77 79.08 2,661,530 -3.35(-4.06%)
Apr 28, 2008 83.24 83.72 82.33 82.43 2,206,391 +0.51(+0.62%)
Apr 25, 2008 80.48 82.17 79.95 81.92 3,040,728 +1.77(+2.21%)
Apr 24, 2008 81.71 82.45 79.66 80.15 2,922,341 -2.80(-3.38%)
Apr 23, 2008 84.30 84.55 82.76 82.95 2,564,577 -1.99(-2.34%)
Apr 22, 2008 85.61 85.75 84.03 84.94 3,088,343 -1.29(-1.50%)
Apr 21, 2008 86.54 87.69 85.31 86.23 2,977,221 +0.00(+0.00%)
Apr 18, 2008 84.25 86.39 83.10 86.23 3,145,856 +2.48(+2.96%)
Apr 17, 2008 84.82 85.45 83.42 83.75 3,029,550 -1.10(-1.30%)
Apr 16, 2008 84.85 85.06 82.82 84.85 3,427,349 +2.85(+3.48%)
Apr 15, 2008 81.18 82.47 80.94 82.00 3,518,101 +1.77(+2.21%)
Apr 14, 2008 79.07 80.63 78.70 80.23 2,398,924 +1.96(+2.50%)
Apr 11, 2008 78.47 79.40 78.15 78.27 1,754,372 -1.28(-1.61%)
Apr 10, 2008 79.37 79.61 77.90 79.55 3,023,121 +0.58(+0.73%)
Apr 09, 2008 77.44 79.11 77.01 78.97 3,546,890 +1.26(+1.62%)
Apr 08, 2008 76.37 77.94 76.37 77.71 1,712,881 +0.93(+1.21%)
Apr 07, 2008 77.29 77.97 76.25 76.78 1,828,600 +0.09(+0.12%)
Apr 04, 2008 76.50 77.46 76.50 76.69 2,271,931 +0.10(+0.13%)
Apr 03, 2008 76.18 77.38 75.99 76.59 2,406,635 +0.07(+0.09%)
Apr 02, 2008 74.80 76.92 74.80 76.52 2,666,698 +1.57(+2.09%)
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.