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 (%)
Aug 31, 2005 47.81 49.77 47.69 49.19 4,200,400 +2.01(+4.26%)
Aug 30, 2005 46.04 47.35 45.89 47.18 2,688,600 +1.49(+3.26%)
Aug 29, 2005 46.10 46.29 44.85 45.69 2,803,700 +0.99(+2.21%)
Aug 26, 2005 45.46 45.88 44.58 44.70 2,257,800 -0.58(-1.28%)
Aug 25, 2005 44.52 45.28 44.30 45.28 2,848,200 +0.76(+1.71%)
Aug 24, 2005 43.80 44.57 43.16 44.52 2,534,400 +1.34(+3.10%)
Aug 23, 2005 43.20 43.23 42.20 43.18 1,945,000 +0.60(+1.41%)
Aug 22, 2005 42.75 43.40 42.25 42.58 1,664,500 +0.34(+0.80%)
Aug 19, 2005 41.78 42.44 41.60 42.24 2,570,600 +0.99(+2.40%)
Aug 18, 2005 42.00 42.20 40.55 41.25 5,773,400 -1.39(-3.26%)
Aug 17, 2005 44.00 44.95 42.41 42.64 3,867,400 -1.83(-4.12%)
Aug 16, 2005 44.05 44.64 43.49 44.47 2,805,600 +0.07(+0.16%)
Aug 15, 2005 45.18 45.19 43.91 44.40 2,022,200 -0.78(-1.73%)
Aug 12, 2005 45.81 45.84 44.70 45.18 2,194,100 -0.47(-1.03%)
Aug 11, 2005 45.24 45.79 45.05 45.65 2,379,300 +0.87(+1.94%)
Aug 10, 2005 43.80 44.85 43.57 44.78 2,392,300 +1.45(+3.35%)
Aug 09, 2005 43.50 43.70 42.76 43.33 2,040,200 -0.07(-0.16%)
Aug 08, 2005 43.55 44.55 43.24 43.40 3,114,400 +0.38(+0.88%)
Aug 05, 2005 43.10 43.46 42.41 43.02 2,334,900 -0.07(-0.16%)
Aug 04, 2005 42.25 43.37 42.23 43.09 2,982,800 +1.05(+2.50%)
Aug 03, 2005 42.90 43.31 41.75 42.04 4,922,700 -0.06(-0.14%)
Aug 02, 2005 42.14 42.63 41.79 42.10 3,291,900 +0.24(+0.57%)
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.