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 (%)
Oct 31, 2007 66.95 69.89 66.81 69.70 3,297,665 +3.45(+5.21%)
Oct 30, 2007 66.50 66.73 65.80 66.25 1,806,500 -0.84(-1.25%)
Oct 29, 2007 67.09 67.81 66.77 67.09 2,894,100 +0.12(+0.18%)
Oct 26, 2007 66.09 67.52 65.95 66.97 3,345,500 +0.38(+0.57%)
Oct 25, 2007 65.59 67.55 65.59 66.59 4,466,200 +1.33(+2.04%)
Oct 24, 2007 64.21 65.50 63.79 65.26 2,206,700 +0.78(+1.21%)
Oct 23, 2007 64.49 65.64 63.86 64.48 2,260,700 +0.49(+0.77%)
Oct 22, 2007 63.11 64.06 62.78 63.99 2,789,700 -1.16(-1.78%)
Oct 19, 2007 66.81 67.08 64.86 65.15 2,955,532 -1.86(-2.78%)
Oct 18, 2007 66.30 67.38 65.68 67.01 2,806,300 +1.11(+1.68%)
Oct 17, 2007 66.25 66.50 65.24 65.90 2,431,900 +0.49(+0.75%)
Oct 16, 2007 65.16 65.72 64.68 65.41 2,693,700 +0.25(+0.38%)
Oct 15, 2007 65.50 65.89 64.50 65.16 2,854,900 +0.23(+0.35%)
Oct 12, 2007 64.33 65.22 64.15 64.93 2,279,152 +1.11(+1.74%)
Oct 11, 2007 63.59 65.34 63.24 63.82 3,122,200 +0.83(+1.32%)
Oct 10, 2007 62.47 63.09 62.37 62.99 2,190,000 +0.32(+0.51%)
Oct 09, 2007 62.13 62.87 61.82 62.67 1,863,500 +0.64(+1.03%)
Oct 08, 2007 62.19 62.48 61.60 62.03 736,400 -0.58(-0.93%)
Oct 05, 2007 62.90 63.02 62.34 62.61 1,307,100 +0.62(+1.00%)
Oct 04, 2007 61.51 62.48 60.86 61.99 1,726,500 +0.44(+0.71%)
Oct 03, 2007 62.40 62.62 61.37 61.55 1,888,500 -1.22(-1.94%)
Oct 02, 2007 62.24 62.86 61.57 62.77 1,849,400 +0.01(+0.02%)
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.