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 (%)
Aug 31, 2006 52.97 53.37 52.55 52.74 2,401,800 -0.46(-0.86%)
Aug 30, 2006 53.50 53.67 52.38 53.20 2,334,500 -0.65(-1.21%)
Aug 29, 2006 54.56 54.67 53.60 53.85 2,394,800 -1.21(-2.20%)
Aug 28, 2006 54.10 55.20 53.89 55.06 1,917,500 +0.09(+0.16%)
Aug 25, 2006 55.74 55.92 54.80 54.97 2,091,700 +0.07(+0.13%)
Aug 24, 2006 54.99 55.24 54.53 54.90 2,044,200 +0.07(+0.13%)
Aug 23, 2006 55.40 55.93 54.59 54.83 1,910,400 -0.62(-1.12%)
Aug 22, 2006 53.78 55.48 53.77 55.45 2,334,700 +1.52(+2.82%)
Aug 21, 2006 53.69 54.25 53.64 53.93 2,190,600 +0.72(+1.35%)
Aug 18, 2006 53.50 53.67 52.82 53.21 2,727,900 -0.19(-0.36%)
Aug 17, 2006 52.91 53.50 52.75 53.40 2,197,900 -0.12(-0.22%)
Aug 16, 2006 53.57 54.39 53.10 53.52 2,183,900 +0.36(+0.68%)
Aug 15, 2006 52.80 53.53 52.26 53.16 1,690,700 +0.50(+0.95%)
Aug 14, 2006 53.00 53.16 52.24 52.66 2,369,600 -1.20(-2.23%)
Aug 11, 2006 54.39 54.53 53.65 53.86 1,839,000 -0.46(-0.85%)
Aug 10, 2006 54.36 54.85 53.66 54.32 2,363,300 -0.68(-1.24%)
Aug 09, 2006 54.61 55.79 54.61 55.00 2,825,600 +0.39(+0.71%)
Aug 08, 2006 53.70 54.98 53.65 54.61 1,837,800 +0.26(+0.48%)
Aug 07, 2006 53.69 54.96 53.11 54.35 1,360,600 +0.86(+1.61%)
Aug 04, 2006 53.93 54.25 52.85 53.49 1,868,600 -0.20(-0.37%)
Aug 03, 2006 53.55 54.55 53.19 53.69 2,168,900 -0.80(-1.47%)
Aug 02, 2006 54.44 55.27 54.21 54.49 2,341,200 +0.63(+1.17%)
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.