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 (%)
Dec 31, 2004 57.00 57.30 56.93 57.06 355,000 +0.26(+0.46%)
Dec 30, 2004 55.95 57.04 55.85 56.80 465,700 +0.54(+0.96%)
Dec 29, 2004 55.65 56.48 55.65 56.26 606,100 +0.74(+1.33%)
Dec 28, 2004 54.90 55.68 54.90 55.52 281,800 +0.33(+0.60%)
Dec 27, 2004 55.85 56.22 55.14 55.19 689,200 -0.71(-1.27%)
Dec 23, 2004 55.46 56.31 55.26 55.90 602,600 +0.69(+1.25%)
Dec 22, 2004 56.58 56.78 55.01 55.21 1,005,600 -1.41(-2.49%)
Dec 21, 2004 56.00 56.95 56.00 56.62 617,200 +0.51(+0.91%)
Dec 20, 2004 55.15 56.14 55.15 56.11 730,600 +0.90(+1.63%)
Dec 17, 2004 54.53 55.42 54.31 55.21 753,000 +0.93(+1.71%)
Dec 16, 2004 54.47 54.71 54.00 54.28 798,400 -0.62(-1.13%)
Dec 15, 2004 53.87 55.33 53.36 54.90 835,500 +1.56(+2.92%)
Dec 14, 2004 52.84 53.56 52.66 53.34 586,000 +0.49(+0.93%)
Dec 13, 2004 52.31 53.39 52.17 52.85 1,518,200 +0.19(+0.36%)
Dec 10, 2004 53.72 54.27 52.59 52.66 885,100 -1.09(-2.03%)
Dec 09, 2004 53.07 53.81 52.91 53.75 961,500 +0.88(+1.66%)
Dec 08, 2004 51.73 53.67 51.59 52.87 1,207,200 -0.13(-0.25%)
Dec 07, 2004 54.35 54.43 52.20 53.00 1,055,100 -1.70(-3.11%)
Dec 06, 2004 54.94 55.08 54.25 54.70 712,400 +0.24(+0.44%)
Dec 03, 2004 53.71 54.47 53.56 54.46 1,617,200 +0.19(+0.35%)
Dec 02, 2004 55.50 55.56 53.64 54.27 1,482,700 -1.97(-3.50%)
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.