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 (%)
Sep 30, 2005 57.65 58.43 57.26 58.31 2,918,000 +0.83(+1.44%)
Sep 29, 2005 58.32 58.49 56.77 57.48 4,127,900 +0.20(+0.35%)
Sep 28, 2005 56.22 57.75 55.00 57.28 4,451,500 +1.48(+2.65%)
Sep 27, 2005 55.75 55.90 55.00 55.80 2,641,400 -0.36(-0.64%)
Sep 26, 2005 53.12 56.16 52.82 56.16 4,227,700 +1.81(+3.33%)
Sep 23, 2005 54.30 55.26 53.75 54.35 4,813,400 -1.49(-2.67%)
Sep 22, 2005 57.64 57.99 53.92 55.84 6,913,600 +0.17(+0.31%)
Sep 21, 2005 55.50 56.30 55.25 55.67 5,869,700 +2.11(+3.94%)
Sep 20, 2005 53.30 54.46 52.75 53.56 3,659,000 +0.26(+0.49%)
Sep 19, 2005 52.49 53.66 52.01 53.30 2,829,500 +2.34(+4.59%)
Sep 16, 2005 50.85 51.40 50.63 50.96 2,157,500 +0.44(+0.87%)
Sep 15, 2005 51.24 51.40 49.94 50.52 2,565,100 -0.42(-0.82%)
Sep 14, 2005 50.20 50.95 49.85 50.94 2,603,500 +1.43(+2.89%)
Sep 13, 2005 50.30 50.31 49.40 49.51 2,322,300 -0.01(-0.02%)
Sep 12, 2005 50.30 50.79 49.27 49.52 2,681,000 -1.03(-2.04%)
Sep 09, 2005 50.10 50.91 50.00 50.55 2,341,800 +1.14(+2.31%)
Sep 08, 2005 49.50 49.88 48.72 49.41 2,899,800 +0.81(+1.67%)
Sep 07, 2005 48.75 49.05 48.01 48.60 3,733,200 -0.30(-0.61%)
Sep 06, 2005 49.80 49.85 47.78 48.90 3,722,600 -0.71(-1.43%)
Sep 02, 2005 50.75 50.76 49.00 49.61 3,752,500 -1.65(-3.22%)
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.