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 (%)
Apr 29, 2005 64.65 64.94 63.62 63.86 1,094,600 -0.25(-0.39%)
Apr 28, 2005 63.50 64.66 63.36 64.11 1,329,400 -0.34(-0.53%)
Apr 27, 2005 66.35 66.50 64.23 64.45 1,488,600 -2.72(-4.05%)
Apr 26, 2005 66.80 67.51 66.75 67.17 639,800 -0.46(-0.68%)
Apr 25, 2005 67.70 68.25 67.06 67.63 897,600 +0.47(+0.70%)
Apr 22, 2005 67.37 68.26 66.34 67.16 868,700 -0.07(-0.10%)
Apr 21, 2005 65.39 67.25 65.25 67.23 1,057,500 +1.65(+2.52%)
Apr 20, 2005 67.05 67.75 65.44 65.58 1,098,600 -1.24(-1.86%)
Apr 19, 2005 65.25 67.40 65.24 66.82 1,244,200 +2.30(+3.56%)
Apr 18, 2005 63.00 64.69 62.62 64.52 1,233,000 +1.01(+1.59%)
Apr 15, 2005 65.21 65.44 63.50 63.51 1,728,400 -2.26(-3.44%)
Apr 14, 2005 66.55 67.35 65.61 65.77 1,471,100 -0.71(-1.07%)
Apr 13, 2005 67.20 67.60 66.21 66.48 1,545,900 -2.05(-2.99%)
Apr 12, 2005 70.61 70.91 67.82 68.53 1,448,500 -1.87(-2.66%)
Apr 11, 2005 69.39 70.47 69.07 70.40 1,000,100 +0.40(+0.57%)
Apr 08, 2005 70.89 71.88 69.97 70.00 1,040,900 -1.40(-1.96%)
Apr 07, 2005 73.80 74.22 71.22 71.40 1,948,900 -1.57(-2.15%)
Apr 06, 2005 70.30 72.97 69.76 72.97 1,710,300 +1.93(+2.72%)
Apr 05, 2005 71.56 72.20 70.40 71.04 1,037,400 -0.69(-0.96%)
Apr 04, 2005 72.39 73.86 71.33 71.73 1,861,300 -0.45(-0.62%)
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.