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 (%)
Aug 29, 2008 75.39 75.47 74.24 74.90 3,565,568 +0.21(+0.28%)
Aug 28, 2008 76.42 76.42 73.17 74.69 4,020,293 -0.32(-0.43%)
Aug 27, 2008 74.83 76.24 74.24 75.01 3,265,688 +1.10(+1.49%)
Aug 26, 2008 72.47 74.26 72.37 73.91 4,032,438 +2.24(+3.13%)
Aug 25, 2008 72.44 72.44 70.36 71.67 2,784,546 -0.59(-0.82%)
Aug 22, 2008 73.75 74.22 71.09 72.26 3,045,644 -2.01(-2.71%)
Aug 21, 2008 73.43 74.77 72.49 74.27 4,837,083 +2.72(+3.80%)
Aug 20, 2008 68.61 71.91 68.61 71.55 6,213,708 +3.61(+5.31%)
Aug 19, 2008 66.09 68.28 65.90 67.94 4,830,561 +1.76(+2.66%)
Aug 18, 2008 66.99 67.65 65.79 66.18 3,839,474 -0.06(-0.09%)
Aug 15, 2008 67.38 68.40 65.76 66.24 0 -2.55(-3.71%)
Aug 14, 2008 69.30 70.18 67.81 68.79 4,227,849 -1.15(-1.64%)
Aug 13, 2008 66.46 70.18 65.98 69.94 4,374,778 +3.05(+4.56%)
Aug 12, 2008 66.99 67.46 66.19 66.89 5,965,283 +0.65(+0.98%)
Aug 11, 2008 66.74 67.56 64.68 66.24 3,731,479 -0.23(-0.35%)
Aug 08, 2008 68.51 68.91 65.59 66.47 4,585,065 -3.90(-5.54%)
Aug 07, 2008 71.29 71.29 69.67 70.37 4,619,696 -0.25(-0.35%)
Aug 06, 2008 68.72 71.00 68.72 70.62 3,447,374 +2.02(+2.94%)
Aug 05, 2008 67.99 69.00 66.81 68.60 6,861,685 +1.08(+1.60%)
Aug 04, 2008 71.48 72.50 66.77 67.52 3,881,032 -4.91(-6.78%)
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.