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 30, 2005 44.49 44.92 44.15 44.32 2,748,400 -0.37(-0.83%)
Nov 29, 2005 45.00 45.20 44.42 44.69 2,172,500 -0.06(-0.13%)
Nov 28, 2005 45.54 45.70 44.48 44.75 2,893,700 -1.43(-3.10%)
Nov 25, 2005 46.79 47.01 45.97 46.18 1,066,300 +0.18(+0.39%)
Nov 23, 2005 46.40 46.41 45.35 46.00 3,132,400 -0.44(-0.95%)
Nov 22, 2005 45.43 46.77 45.26 46.44 3,273,800 +1.84(+4.13%)
Nov 21, 2005 44.15 44.60 43.73 44.60 2,364,300 +1.10(+2.53%)
Nov 18, 2005 44.00 44.11 43.03 43.50 3,929,900 -0.84(-1.89%)
Nov 17, 2005 46.00 46.47 44.22 44.34 4,361,600 -0.74(-1.64%)
Nov 16, 2005 43.55 45.17 43.00 45.08 5,024,800 +1.89(+4.38%)
Nov 15, 2005 43.00 44.02 42.27 43.19 3,723,100 +0.04(+0.09%)
Nov 14, 2005 43.10 43.58 42.50 43.15 3,444,000 +0.47(+1.10%)
Nov 11, 2005 42.20 42.95 42.00 42.68 4,042,000 +0.29(+0.68%)
Nov 10, 2005 44.25 44.41 42.12 42.39 6,397,600 -2.16(-4.85%)
Nov 09, 2005 45.58 45.67 44.52 44.55 4,456,000 -0.90(-1.98%)
Nov 08, 2005 45.30 46.00 44.96 45.45 3,669,100 +0.21(+0.46%)
Nov 07, 2005 47.06 47.07 45.14 45.24 4,867,300 -2.09(-4.42%)
Nov 04, 2005 48.70 48.70 46.67 47.33 3,740,800 -1.37(-2.81%)
Nov 03, 2005 48.51 48.80 48.10 48.70 3,446,200 +0.72(+1.50%)
Nov 02, 2005 46.60 47.98 46.48 47.98 4,047,400 +1.35(+2.90%)
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.