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 (%)
Mar 31, 2008 75.00 76.14 74.29 75.75 2,501,161 +0.89(+1.19%)
Mar 28, 2008 75.31 76.33 74.33 74.86 2,236,285 -0.83(-1.10%)
Mar 27, 2008 76.02 76.58 75.25 75.69 2,440,785 +0.09(+0.12%)
Mar 26, 2008 74.99 76.28 73.99 75.60 2,831,875 +1.65(+2.23%)
Mar 25, 2008 72.02 74.26 71.76 73.95 2,277,933 +1.72(+2.38%)
Mar 24, 2008 71.85 73.65 70.53 72.23 2,042,533 +0.38(+0.53%)
Mar 21, 2008 70.14 72.40 68.83 71.85 4,030,740 +0.00(+0.00%)
Mar 20, 2008 70.14 72.40 68.83 71.85 4,030,740 -0.12(-0.17%)
Mar 19, 2008 76.95 77.00 71.88 71.97 4,664,732 -5.17(-6.70%)
Mar 18, 2008 77.54 77.92 76.58 77.14 3,165,173 +0.80(+1.05%)
Mar 17, 2008 78.13 78.13 75.45 76.34 3,411,307 -3.25(-4.08%)
Mar 14, 2008 78.42 79.75 77.81 79.59 5,151,210 +0.68(+0.86%)
Mar 13, 2008 75.25 79.35 75.25 78.91 5,776,444 +2.51(+3.29%)
Mar 12, 2008 76.65 77.58 75.31 76.40 2,673,700 -0.61(-0.79%)
Mar 11, 2008 76.90 77.43 75.94 77.01 3,137,531 +0.96(+1.26%)
Mar 10, 2008 75.64 77.80 75.51 76.05 2,822,514 -0.86(-1.12%)
Mar 07, 2008 76.16 78.23 76.06 76.91 3,555,362 -0.59(-0.76%)
Mar 06, 2008 78.16 78.24 76.49 77.50 3,804,652 -0.27(-0.35%)
Mar 05, 2008 76.58 77.81 76.42 77.77 3,485,778 +1.59(+2.09%)
Mar 04, 2008 76.08 77.00 75.01 76.18 4,235,847 +0.14(+0.18%)
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.