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 (%)
Apr 30, 2009 46.34 47.84 45.41 45.73 3,436,368 -0.32(-0.69%)
Apr 29, 2009 45.41 46.59 45.18 46.05 2,828,141 +1.68(+3.79%)
Apr 28, 2009 43.50 44.96 43.43 44.37 2,362,740 -0.06(-0.14%)
Apr 27, 2009 44.29 45.28 43.86 44.43 2,637,868 -1.24(-2.72%)
Apr 24, 2009 46.77 47.64 45.55 45.67 4,418,365 -0.04(-0.09%)
Apr 23, 2009 44.36 46.26 44.11 45.71 3,689,183 +1.47(+3.32%)
Apr 22, 2009 42.78 45.08 42.47 44.24 4,267,061 +1.78(+4.19%)
Apr 21, 2009 42.27 43.27 40.97 42.46 4,317,553 -0.23(-0.54%)
Apr 20, 2009 43.99 44.01 42.51 42.69 2,534,389 -2.64(-5.82%)
Apr 17, 2009 44.87 45.92 44.87 45.33 2,629,515 +0.55(+1.23%)
Apr 16, 2009 44.77 45.00 43.74 44.78 2,753,504 +0.28(+0.63%)
Apr 15, 2009 44.85 45.27 43.13 44.50 2,925,290 -0.28(-0.63%)
Apr 14, 2009 45.83 45.83 44.41 44.78 2,792,081 -1.29(-2.80%)
Apr 13, 2009 44.14 46.67 44.01 46.07 3,508,344 +1.03(+2.29%)
Apr 09, 2009 44.87 45.51 44.43 45.04 2,605,545 +1.84(+4.26%)
Apr 08, 2009 42.41 43.69 41.76 43.20 2,632,975 +0.61(+1.43%)
Apr 07, 2009 43.16 43.21 41.81 42.59 2,521,771 -1.57(-3.56%)
Apr 06, 2009 44.20 44.33 42.71 44.16 2,697,244 -0.62(-1.38%)
Apr 03, 2009 44.17 45.64 43.74 44.78 2,588,084 +0.51(+1.15%)
Apr 02, 2009 44.01 45.15 43.44 44.27 3,195,954 +2.04(+4.83%)
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.