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, 2002 28.74 29.14 28.60 29.10 237,900 +0.48(+1.68%)
Oct 30, 2002 28.33 28.89 28.16 28.62 530,900 +0.60(+2.14%)
Oct 29, 2002 28.30 28.35 27.87 28.02 746,400 -0.37(-1.30%)
Oct 28, 2002 28.25 28.50 28.24 28.39 274,000 +0.29(+1.03%)
Oct 25, 2002 27.98 28.19 27.91 28.10 454,100 +0.03(+0.11%)
Oct 24, 2002 28.60 28.70 28.03 28.07 224,900 -0.29(-1.02%)
Oct 23, 2002 28.18 28.36 27.62 28.36 247,600 +0.32(+1.14%)
Oct 22, 2002 28.82 29.10 27.82 28.04 1,270,000 -1.38(-4.69%)
Oct 21, 2002 29.95 30.05 29.41 29.42 352,400 -0.53(-1.77%)
Oct 18, 2002 29.85 30.17 29.76 29.95 207,400 +0.00(+0.00%)
Oct 17, 2002 29.95 30.15 29.57 29.95 214,800 +0.50(+1.70%)
Oct 16, 2002 29.25 29.61 29.25 29.45 182,000 -0.02(-0.07%)
Oct 15, 2002 28.61 29.72 28.45 29.47 6,530,000 +1.27(+4.50%)
Oct 14, 2002 27.25 28.34 27.25 28.20 238,200 +0.75(+2.73%)
Oct 11, 2002 27.28 27.74 26.83 27.45 335,300 +0.34(+1.25%)
Oct 10, 2002 27.00 27.21 25.57 27.11 813,600 +0.13(+0.48%)
Oct 09, 2002 27.96 27.96 26.90 26.98 293,600 -1.27(-4.50%)
Oct 08, 2002 28.69 28.99 28.11 28.25 309,800 -0.62(-2.15%)
Oct 07, 2002 29.35 29.40 28.79 28.87 103,900 -0.39(-1.33%)
Oct 04, 2002 29.57 29.67 29.19 29.26 523,000 -0.14(-0.48%)
Oct 03, 2002 29.45 29.61 29.16 29.40 680,000 -0.32(-1.08%)
Oct 02, 2002 29.53 29.96 29.44 29.72 359,900 -0.24(-0.80%)
Oct 01, 2002 30.11 30.19 29.71 29.96 309,400 -0.14(-0.47%)
Sep 30, 2002 29.85 30.34 29.66 30.10 334,300 +0.25(+0.84%)
Sep 27, 2002 30.00 30.24 29.81 29.85 200,500 -0.24(-0.80%)
Sep 26, 2002 29.98 30.30 29.82 30.09 245,600 +0.11(+0.37%)
Sep 25, 2002 29.42 29.98 29.13 29.98 188,700 +0.63(+2.15%)
Sep 24, 2002 29.64 29.76 29.00 29.35 634,000 -0.32(-1.08%)
Sep 23, 2002 28.96 29.79 28.96 29.67 404,500 +0.70(+2.42%)
Sep 20, 2002 28.89 29.06 28.67 28.97 189,000 +0.08(+0.28%)
Sep 19, 2002 29.35 29.45 28.89 28.89 174,400 -0.56(-1.90%)
Sep 18, 2002 29.35 29.58 29.23 29.45 172,000 +0.25(+0.86%)
Sep 17, 2002 29.70 29.89 29.15 29.20 194,900 -1.06(-3.50%)
Sep 16, 2002 30.01 30.38 29.65 30.26 141,100 +0.26(+0.87%)
Sep 13, 2002 29.54 30.21 29.35 30.00 140,300 +0.39(+1.32%)
Sep 12, 2002 30.05 30.05 29.50 29.61 108,100 -0.45(-1.50%)
Sep 11, 2002 30.10 30.23 30.00 30.06 85,200 +0.16(+0.54%)
Sep 10, 2002 29.68 30.24 29.68 29.90 156,700 +0.23(+0.78%)
Sep 09, 2002 29.36 29.74 29.35 29.67 105,600 +0.28(+0.95%)
Sep 06, 2002 29.40 29.52 29.02 29.39 115,600 +0.48(+1.66%)
Sep 05, 2002 28.88 29.15 28.49 28.91 146,400 +0.28(+0.98%)
Sep 04, 2002 28.71 29.03 28.35 28.63 257,800 -0.07(-0.24%)
Sep 03, 2002 29.18 29.20 28.50 28.70 163,700 -0.70(-2.38%)
Aug 30, 2002 29.30 29.66 29.13 29.40 202,200 +0.00(+0.00%)
Aug 29, 2002 29.75 29.82 29.14 29.40 219,000 -0.66(-2.20%)
Aug 28, 2002 30.20 30.25 29.87 30.06 561,700 -0.45(-1.47%)
Aug 27, 2002 30.74 30.85 30.43 30.51 436,000 +0.17(+0.56%)
Aug 26, 2002 29.95 30.34 29.66 30.34 680,000 +0.43(+1.44%)
Aug 23, 2002 30.62 30.67 29.70 29.91 237,300 -0.87(-2.83%)
Aug 22, 2002 30.50 30.86 30.45 30.78 225,800 +0.27(+0.88%)
Aug 21, 2002 30.75 30.96 30.50 30.51 213,100 -0.24(-0.78%)
Aug 20, 2002 29.92 30.78 29.88 30.75 250,000 +0.22(+0.72%)
Aug 16, 2002 30.66 30.84 30.46 30.53 259,600 -0.06(-0.20%)
Aug 15, 2002 29.97 30.65 29.90 30.59 501,500 +0.64(+2.14%)
Aug 14, 2002 29.45 29.97 29.45 29.95 1,744,400 +0.65(+2.22%)
Aug 13, 2002 28.86 29.50 28.80 29.30 618,100 +0.30(+1.03%)
Aug 12, 2002 28.50 29.12 28.40 29.00 623,500 +0.75(+2.65%)
Aug 07, 2002 28.35 28.41 27.95 28.25 606,000 -0.22(-0.77%)
Aug 06, 2002 27.68 28.60 27.68 28.47 732,300 +1.00(+3.64%)
Aug 05, 2002 28.30 28.32 27.45 27.47 189,800 -0.92(-3.24%)
Aug 02, 2002 28.25 28.55 28.12 28.39 260,300 +0.34(+1.21%)
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.