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, 2007 58.94 59.35 58.50 58.50 1,745,900 +0.45(+0.78%)
Aug 30, 2007 58.45 58.77 57.66 58.05 2,763,000 -0.60(-1.02%)
Aug 29, 2007 58.15 58.96 57.85 58.65 1,660,800 +1.24(+2.16%)
Aug 28, 2007 57.39 57.74 57.03 57.41 1,850,800 -0.72(-1.24%)
Aug 27, 2007 58.88 58.88 58.04 58.13 1,541,586 -1.29(-2.17%)
Aug 24, 2007 59.06 59.64 58.88 59.42 1,131,100 +0.67(+1.14%)
Aug 23, 2007 58.83 59.10 58.03 58.75 1,627,300 +0.79(+1.36%)
Aug 22, 2007 58.58 58.70 57.59 57.96 1,734,900 +0.15(+0.26%)
Aug 21, 2007 58.12 58.93 57.34 57.81 1,681,800 -0.69(-1.18%)
Aug 20, 2007 58.18 58.77 57.51 58.50 2,156,500 -0.13(-0.22%)
Aug 17, 2007 59.00 59.20 57.33 58.63 3,259,900 +1.64(+2.88%)
Aug 16, 2007 57.17 57.32 55.13 56.99 5,139,400 -0.87(-1.50%)
Aug 15, 2007 58.58 59.45 57.70 57.86 2,737,900 -1.12(-1.90%)
Aug 14, 2007 60.24 60.55 58.48 58.98 2,447,700 -1.22(-2.03%)
Aug 13, 2007 60.64 61.87 60.08 60.20 2,365,500 +0.30(+0.50%)
Aug 10, 2007 58.11 60.14 57.40 59.90 3,764,700 +0.54(+0.91%)
Aug 09, 2007 59.21 61.14 58.37 59.36 4,195,400 -1.62(-2.66%)
Aug 08, 2007 60.98 62.02 60.57 60.98 3,106,700 +0.99(+1.65%)
Aug 07, 2007 59.45 60.96 59.28 59.99 4,215,500 +0.24(+0.40%)
Aug 06, 2007 61.86 61.87 58.67 59.75 3,198,500 -1.66(-2.70%)
Aug 03, 2007 61.93 62.82 61.30 61.41 3,748,700 -1.41(-2.24%)
Aug 02, 2007 62.36 63.13 61.48 62.82 4,037,900 +1.20(+1.95%)
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.