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 (%)
May 31, 2002 30.41 30.71 30.28 30.70 923,500 +0.18(+0.59%)
May 28, 2002 30.80 30.80 30.29 30.52 145,800 -0.03(-0.10%)
May 27, 2002 30.85 30.85 30.45 30.55 298,600 +0.00(+0.00%)
May 24, 2002 30.85 30.85 30.45 30.55 298,600 -0.28(-0.91%)
May 23, 2002 30.15 31.00 30.15 30.83 481,800 +0.65(+2.15%)
May 22, 2002 30.10 30.28 29.65 30.18 296,600 -0.07(-0.23%)
May 21, 2002 30.45 30.65 30.17 30.25 307,600 +0.00(+0.00%)
May 20, 2002 30.10 30.50 30.02 30.25 370,200 -0.31(-1.01%)
May 17, 2002 30.57 30.97 30.48 30.56 696,600 +0.08(+0.26%)
May 16, 2002 30.60 30.93 30.44 30.48 309,800 -0.02(-0.07%)
May 15, 2002 30.65 31.03 30.14 30.50 384,300 -0.87(-2.77%)
May 14, 2002 31.00 31.40 30.70 31.37 150,600 +0.41(+1.32%)
May 13, 2002 31.40 31.41 30.71 30.96 226,900 -0.49(-1.56%)
May 10, 2002 31.70 31.77 31.23 31.45 129,500 -0.11(-0.35%)
May 09, 2002 31.75 31.85 31.55 31.56 218,600 -0.14(-0.44%)
May 08, 2002 31.35 31.85 31.26 31.70 157,300 +0.85(+2.76%)
May 07, 2002 31.33 31.40 30.70 30.85 274,900 -0.50(-1.59%)
May 06, 2002 32.05 32.05 31.25 31.35 464,800 -0.85(-2.64%)
May 03, 2002 31.78 32.36 31.73 32.20 105,700 +0.42(+1.32%)
May 02, 2002 31.65 31.87 31.51 31.78 146,600 +0.08(+0.25%)
May 01, 2002 31.45 32.06 31.43 31.70 317,400 +0.25(+0.79%)
Apr 30, 2002 30.95 31.50 30.95 31.45 255,400 +0.40(+1.29%)
Apr 29, 2002 31.16 31.16 30.66 31.05 95,400 -0.34(-1.08%)
Apr 26, 2002 31.50 31.60 31.10 31.39 755,300 +0.08(+0.26%)
Apr 25, 2002 30.60 31.49 30.60 31.31 501,500 +0.71(+2.32%)
Apr 24, 2002 30.90 31.04 30.43 30.60 401,300 -0.15(-0.49%)
Apr 23, 2002 30.06 30.76 30.06 30.75 326,400 +0.49(+1.62%)
Apr 22, 2002 30.27 30.30 30.05 30.26 188,800 -0.06(-0.20%)
Apr 19, 2002 30.16 30.40 30.11 30.32 137,400 +0.02(+0.07%)
Apr 18, 2002 30.75 30.79 30.15 30.30 225,400 -0.09(-0.30%)
Apr 17, 2002 29.95 30.62 29.95 30.39 312,500 +0.84(+2.84%)
Apr 16, 2002 29.15 29.70 29.15 29.55 151,200 +0.50(+1.72%)
Apr 15, 2002 29.32 29.50 28.90 29.05 368,200 +0.27(+0.94%)
Apr 12, 2002 29.58 29.58 28.31 28.78 267,200 -1.10(-3.68%)
Apr 11, 2002 30.10 30.13 29.79 29.88 179,500 -0.02(-0.07%)
Apr 10, 2002 29.55 30.00 29.55 29.90 211,300 +0.27(+0.91%)
Apr 09, 2002 30.10 30.10 29.33 29.63 411,200 -0.36(-1.20%)
Apr 08, 2002 8.150 31.00 29.98 29.99 299,700 +21.84(+267.98%)
Apr 04, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 03, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 02, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 01, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 29, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 28, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 27, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 26, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 25, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 22, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 21, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 20, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 19, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 18, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 15, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 14, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 13, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 12, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 11, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 08, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 07, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 06, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 05, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 04, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
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.