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 (%)
Jul 31, 2009 51.81 54.03 51.40 53.65 2,306,236 +1.56(+2.99%)
Jul 30, 2009 52.26 52.93 51.91 52.09 2,038,608 +0.87(+1.70%)
Jul 29, 2009 51.51 51.75 50.62 51.22 1,918,132 -1.48(-2.81%)
Jul 28, 2009 53.15 53.99 51.73 52.70 1,945,357 -1.00(-1.86%)
Jul 27, 2009 54.07 54.63 53.25 53.70 1,710,589 -0.49(-0.90%)
Jul 24, 2009 54.29 54.74 53.81 54.19 830 -0.22(-0.40%)
Jul 23, 2009 52.08 54.89 52.08 54.41 2,590,534 +1.84(+3.50%)
Jul 22, 2009 52.07 53.17 51.61 52.57 2,206,647 -0.02(-0.04%)
Jul 21, 2009 53.25 53.50 51.77 52.59 2,172,613 -0.05(-0.09%)
Jul 20, 2009 51.44 52.78 51.44 52.64 1,976,858 +1.83(+3.60%)
Jul 17, 2009 50.10 51.43 49.67 50.81 2,091,798 +0.88(+1.76%)
Jul 16, 2009 48.57 50.27 48.30 49.93 2,533,123 +0.95(+1.94%)
Jul 15, 2009 48.57 49.66 48.57 48.98 2,822,125 +1.32(+2.77%)
Jul 14, 2009 47.83 47.99 46.74 47.66 2,526,832 +1.04(+2.23%)
Jul 13, 2009 45.48 46.70 45.30 46.62 2,256,853 +0.66(+1.44%)
Jul 10, 2009 45.12 46.17 44.45 45.96 1,924,652 +0.16(+0.35%)
Jul 09, 2009 45.44 46.56 45.08 45.80 2,846,355 +1.00(+2.23%)
Jul 08, 2009 45.33 45.93 44.01 44.80 3,035,611 -0.58(-1.28%)
Jul 07, 2009 46.08 46.46 45.25 45.38 2,141,561 -0.55(-1.20%)
Jul 06, 2009 46.43 46.50 45.40 45.93 4,149,596 -2.35(-4.87%)
Jul 02, 2009 49.10 49.42 48.12 48.28 2,389,253 -1.52(-3.05%)
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.