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 30, 2009 45.80 46.03 43.94 44.34 0 -0.81(-1.79%)
Jan 29, 2009 46.39 46.44 44.79 45.15 5,339,538 -1.75(-3.73%)
Jan 28, 2009 45.99 47.17 45.06 46.90 4,858,593 +2.28(+5.11%)
Jan 27, 2009 45.21 45.21 43.76 44.62 3,243,764 -0.20(-0.45%)
Jan 26, 2009 44.34 45.97 44.01 44.82 3,678,695 +0.73(+1.66%)
Jan 23, 2009 41.32 44.61 40.95 44.09 4,185,381 +2.02(+4.80%)
Jan 22, 2009 42.12 43.26 41.24 42.07 4,045,100 -1.88(-4.28%)
Jan 21, 2009 41.18 43.97 41.00 43.95 3,922,122 +2.38(+5.73%)
Jan 20, 2009 44.33 44.57 41.45 41.57 5,025,792 -3.97(-8.72%)
Jan 16, 2009 46.78 46.78 44.07 45.54 4,024,089 +0.74(+1.65%)
Jan 15, 2009 43.54 44.98 41.89 44.80 5,021,460 +0.91(+2.07%)
Jan 14, 2009 45.17 45.17 43.15 43.89 3,921,939 -1.83(-4.00%)
Jan 13, 2009 44.61 46.20 44.37 45.72 3,324,934 +0.52(+1.15%)
Jan 12, 2009 47.00 47.00 44.67 45.20 2,751,280 -2.35(-4.94%)
Jan 09, 2009 49.18 50.07 46.59 47.55 3,211,839 -1.59(-3.24%)
Jan 08, 2009 48.38 49.37 47.36 49.14 2,642,989 +0.68(+1.40%)
Jan 07, 2009 51.00 51.00 47.64 48.46 3,265,759 -3.00(-5.83%)
Jan 06, 2009 53.51 53.81 51.13 51.46 5,086,520 -0.86(-1.64%)
Jan 05, 2009 49.99 53.05 49.57 52.32 4,198,105 +3.07(+6.23%)
Jan 02, 2009 46.34 49.35 46.32 49.25 0 +2.77(+5.96%)
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.