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 (%)
Oct 30, 2009 57.29 57.62 54.68 55.39 4,394,220 -2.39(-4.14%)
Oct 29, 2009 56.02 58.00 55.92 57.78 2,315,815 +2.29(+4.13%)
Oct 28, 2009 57.97 58.08 55.30 55.49 3,486,945 -3.01(-5.15%)
Oct 27, 2009 58.73 59.51 58.35 58.50 3,198,559 -0.28(-0.48%)
Oct 26, 2009 60.27 61.35 58.55 58.78 2,791,261 -1.33(-2.21%)
Oct 23, 2009 60.17 60.27 59.81 60.11 2,410,483 -1.56(-2.53%)
Oct 22, 2009 61.06 61.80 60.11 61.67 2,368,295 +0.42(+0.69%)
Oct 21, 2009 61.17 62.76 60.73 61.25 3,528,236 -0.20(-0.33%)
Oct 20, 2009 61.19 61.73 61.13 61.45 2,464,099 -1.01(-1.62%)
Oct 19, 2009 62.77 63.19 61.90 62.46 2,328,548 +0.04(+0.06%)
Oct 16, 2009 61.84 62.79 61.63 62.42 2,057,201 -0.27(-0.43%)
Oct 15, 2009 62.54 62.95 61.91 62.69 3,381,516 -0.28(-0.44%)
Oct 14, 2009 62.20 62.97 62.15 62.97 2,804,651 +1.33(+2.16%)
Oct 13, 2009 60.84 61.80 59.96 61.64 2,519,807 +0.78(+1.28%)
Oct 12, 2009 61.59 61.81 60.62 60.86 1,036,563 +0.60(+1.00%)
Oct 09, 2009 59.96 60.72 59.73 60.26 2,492,662 +0.43(+0.72%)
Oct 08, 2009 58.05 60.00 57.51 59.83 2,875,188 +2.46(+4.29%)
Oct 07, 2009 58.24 58.33 56.82 57.37 2,085,282 -0.56(-0.97%)
Oct 06, 2009 57.45 58.57 57.33 57.93 1,977,801 +1.35(+2.39%)
Oct 05, 2009 55.55 57.02 55.01 56.58 2,213,257 +1.50(+2.72%)
Oct 02, 2009 54.49 55.90 54.18 55.08 2,650,167 -0.41(-0.74%)
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.