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 (%)
Dec 31, 2003 39.75 40.01 39.40 39.44 368,000 -0.27(-0.68%)
Dec 30, 2003 39.55 40.08 39.50 39.71 508,200 +0.29(+0.74%)
Dec 29, 2003 38.80 39.52 38.68 39.42 357,400 +0.74(+1.91%)
Dec 26, 2003 38.97 39.00 38.63 38.68 85,700 -0.20(-0.51%)
Dec 24, 2003 38.47 39.00 38.41 38.88 189,200 +0.59(+1.54%)
Dec 23, 2003 38.19 38.37 37.95 38.29 349,500 +0.02(+0.05%)
Dec 22, 2003 38.29 38.42 38.13 38.27 330,400 -0.02(-0.05%)
Dec 19, 2003 38.70 38.83 38.15 38.29 515,400 -0.75(-1.92%)
Dec 18, 2003 38.84 39.24 38.63 39.04 494,500 +0.62(+1.61%)
Dec 17, 2003 37.76 38.56 37.65 38.42 397,900 +0.73(+1.94%)
Dec 16, 2003 37.40 37.81 37.40 37.69 572,000 +0.05(+0.13%)
Dec 15, 2003 37.78 37.85 37.57 37.64 279,400 -0.14(-0.37%)
Dec 12, 2003 37.51 37.92 37.31 37.78 646,800 +0.27(+0.72%)
Dec 11, 2003 37.35 37.85 37.06 37.51 539,100 -0.41(-1.08%)
Dec 10, 2003 38.46 38.46 37.79 37.92 393,400 -0.64(-1.66%)
Dec 09, 2003 38.60 38.73 38.40 38.56 687,500 -0.07(-0.18%)
Dec 08, 2003 38.32 38.66 38.15 38.63 809,300 +0.56(+1.47%)
Dec 05, 2003 38.38 38.38 37.99 38.07 757,500 -0.32(-0.83%)
Dec 04, 2003 37.38 38.50 37.17 38.39 856,800 +0.90(+2.40%)
Dec 03, 2003 37.14 37.55 36.90 37.49 874,700 +0.56(+1.52%)
Dec 02, 2003 36.50 37.14 36.42 36.93 484,600 +0.46(+1.26%)
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.