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 (%)
Jan 31, 2008 65.31 66.58 63.44 66.06 2,505,638 +0.11(+0.17%)
Jan 30, 2008 64.90 67.13 64.75 65.95 3,430,775 +1.08(+1.66%)
Jan 29, 2008 64.30 65.05 63.94 64.87 2,310,354 +1.10(+1.72%)
Jan 28, 2008 63.77 63.87 62.28 63.77 2,280,300 +0.55(+0.87%)
Jan 25, 2008 65.13 65.13 62.46 63.22 2,648,252 -0.30(-0.47%)
Jan 24, 2008 61.20 64.26 61.20 63.52 3,822,170 +2.52(+4.13%)
Jan 23, 2008 60.43 61.08 58.13 61.00 5,100,711 +0.03(+0.05%)
Jan 22, 2008 59.93 61.64 59.17 60.97 4,325,377 -1.25(-2.01%)
Jan 21, 2008 62.22 62.22 62.22 62.22 0 +0.00(+0.00%)
Jan 18, 2008 61.05 63.34 60.39 62.22 4,304,757 +0.59(+0.96%)
Jan 17, 2008 63.61 64.23 61.27 61.63 3,400,013 -1.74(-2.75%)
Jan 16, 2008 64.85 65.25 62.63 63.37 4,215,701 -2.35(-3.58%)
Jan 15, 2008 67.93 67.93 65.40 65.72 4,685,789 -2.22(-3.27%)
Jan 14, 2008 67.67 68.58 67.67 67.94 3,994,165 +0.74(+1.10%)
Jan 11, 2008 67.71 67.74 66.64 67.20 2,211,947 -0.73(-1.07%)
Jan 10, 2008 68.35 68.35 66.59 67.93 2,265,242 -0.81(-1.18%)
Jan 09, 2008 67.97 69.08 67.94 68.74 2,936,449 +0.28(+0.41%)
Jan 08, 2008 69.38 70.01 68.37 68.46 2,594,500 -0.43(-0.62%)
Jan 07, 2008 69.51 70.06 67.92 68.89 2,167,231 -0.71(-1.02%)
Jan 04, 2008 70.60 70.89 69.40 69.60 1,685,854 -1.63(-2.29%)
Jan 03, 2008 69.85 71.72 69.25 71.23 2,101,482 +1.62(+2.33%)
Jan 02, 2008 68.26 69.92 68.26 69.61 1,612,512 +1.65(+2.43%)
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.