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, 2006 47.95 47.96 46.16 46.73 3,104,800 -1.57(-3.25%)
Mar 30, 2006 48.68 49.04 48.12 48.30 2,606,400 +0.33(+0.69%)
Mar 29, 2006 47.07 48.16 46.80 47.97 2,479,700 +0.89(+1.89%)
Mar 28, 2006 48.00 48.09 46.93 47.08 3,285,300 -0.50(-1.05%)
Mar 27, 2006 47.44 47.85 46.88 47.58 2,434,700 -0.33(-0.69%)
Mar 24, 2006 47.00 47.98 47.00 47.91 2,690,400 +1.13(+2.42%)
Mar 23, 2006 46.56 46.84 46.26 46.78 2,412,900 +0.48(+1.04%)
Mar 22, 2006 45.99 46.90 45.62 46.30 2,979,000 +0.18(+0.39%)
Mar 21, 2006 45.00 46.50 44.43 46.12 4,143,800 +0.27(+0.59%)
Mar 20, 2006 46.56 46.94 45.50 45.85 4,561,800 -2.09(-4.36%)
Mar 17, 2006 48.11 48.11 47.28 47.94 3,246,100 -0.17(-0.35%)
Mar 16, 2006 47.19 48.62 46.91 48.11 4,090,100 +0.71(+1.50%)
Mar 15, 2006 46.50 47.60 46.43 47.40 4,731,500 +0.81(+1.74%)
Mar 14, 2006 44.67 46.85 44.43 46.59 7,239,200 +2.41(+5.45%)
Mar 13, 2006 42.96 44.59 42.74 44.18 3,761,000 +1.32(+3.08%)
Mar 10, 2006 42.56 43.32 42.30 42.86 3,627,900 +0.06(+0.14%)
Mar 09, 2006 43.03 43.45 42.11 42.80 3,647,700 +0.08(+0.19%)
Mar 08, 2006 41.40 43.01 41.22 42.72 4,556,100 +0.62(+1.47%)
Mar 07, 2006 42.54 42.54 41.80 42.10 3,663,900 -1.05(-2.43%)
Mar 06, 2006 43.81 44.43 42.23 43.15 4,135,400 -0.76(-1.73%)
Mar 03, 2006 42.90 44.17 42.82 43.91 3,365,400 +0.68(+1.57%)
Mar 02, 2006 42.02 43.24 41.76 43.23 3,788,200 +1.43(+3.42%)
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.