Indicators

EnCana Corporation (NY: ECA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	53.86	54.64	53.19	53.88	2,852,175	+0.37(+0.69%)
Nov 27, 2009	52.22	53.74	52.00	53.51	1,377,199	-1.35(-2.46%)
Nov 25, 2009	53.40	54.99	52.94	54.86	2,716,520	+1.86(+3.51%)
Nov 24, 2009	52.85	53.40	51.91	53.00	3,036,918	+0.05(+0.09%)
Nov 23, 2009	54.23	54.29	52.68	52.95	2,385,070	+0.15(+0.28%)
Nov 20, 2009	52.88	53.14	52.38	52.80	2,283,050	-0.47(-0.88%)
Nov 19, 2009	54.14	54.65	52.87	53.27	2,494,870	-1.59(-2.90%)
Nov 18, 2009	55.59	56.02	54.58	54.86	2,809,451	-0.51(-0.92%)
Nov 17, 2009	54.70	55.37	54.25	55.37	3,296,960	+0.24(+0.44%)
Nov 16, 2009	56.48	56.72	55.03	55.13	3,320,729	-0.43(-0.77%)
Nov 13, 2009	56.36	56.47	55.09	55.56	3,034,914	-0.55(-0.98%)
Nov 12, 2009	57.21	57.67	55.78	56.11	3,482,358	-1.91(-3.29%)
Nov 11, 2009	59.45	59.68	57.57	58.02	2,923,634	-0.69(-1.18%)
Nov 10, 2009	59.09	59.29	57.86	58.71	2,322,522	-0.69(-1.16%)
Nov 09, 2009	58.36	59.64	58.36	59.40	1,747,529	+2.61(+4.60%)
Nov 06, 2009	56.91	58.44	56.54	56.79	2,639,701	-0.48(-0.84%)
Nov 05, 2009	57.06	57.94	56.55	57.27	1,691,073	+0.22(+0.39%)
Nov 04, 2009	57.32	58.37	56.91	57.05	2,798,097	+0.51(+0.90%)
Nov 03, 2009	55.06	56.82	54.65	56.54	3,117,966	+0.86(+1.54%)

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.