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 (%)
Nov 29, 2002 27.45 27.48 27.21 27.21 233,400 -0.04(-0.15%)
Nov 27, 2002 27.00 27.48 26.93 27.25 1,151,700 +0.50(+1.87%)
Nov 26, 2002 27.77 27.77 26.75 26.75 205,300 -1.13(-4.05%)
Nov 25, 2002 28.21 28.47 27.75 27.88 179,000 -0.31(-1.10%)
Nov 22, 2002 28.33 28.48 28.01 28.19 333,800 -0.26(-0.91%)
Nov 21, 2002 28.55 28.88 28.45 28.45 402,900 +0.13(+0.46%)
Nov 20, 2002 27.60 28.32 27.60 28.32 268,800 +0.93(+3.40%)
Nov 19, 2002 27.58 28.03 27.17 27.39 181,100 -0.30(-1.08%)
Nov 18, 2002 27.15 27.77 27.00 27.69 218,900 +0.79(+2.94%)
Nov 15, 2002 26.40 26.99 26.19 26.90 438,700 +0.41(+1.55%)
Nov 14, 2002 26.51 26.59 26.45 26.49 499,000 +0.04(+0.15%)
Nov 13, 2002 27.30 27.34 26.20 26.45 311,600 -1.14(-4.13%)
Nov 12, 2002 27.77 27.86 27.40 27.59 711,500 -0.01(-0.04%)
Nov 11, 2002 27.90 28.00 27.53 27.60 246,100 -0.27(-0.97%)
Nov 08, 2002 27.71 28.06 27.54 27.87 422,600 +0.26(+0.94%)
Nov 07, 2002 28.05 28.20 27.55 27.61 533,600 -0.29(-1.04%)
Nov 06, 2002 28.63 28.70 27.84 27.90 231,500 -0.68(-2.38%)
Nov 05, 2002 28.71 29.06 28.32 28.58 264,300 -0.42(-1.45%)
Nov 04, 2002 28.70 29.12 28.44 29.00 293,900 +0.18(+0.62%)
Nov 01, 2002 29.10 29.16 28.77 28.82 245,500 -0.28(-0.96%)
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%)
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.