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 (%)
Sep 30, 2009 58.35 58.66 56.80 57.61 2,517,372 -0.02(-0.03%)
Sep 29, 2009 56.55 57.89 56.21 57.63 2,315,146 +0.75(+1.32%)
Sep 28, 2009 55.80 56.90 55.38 56.88 1,962,936 +1.28(+2.30%)
Sep 25, 2009 55.83 56.58 55.07 55.60 1,971,208 -0.40(-0.71%)
Sep 24, 2009 57.82 57.87 55.75 56.00 3,306,612 -1.86(-3.21%)
Sep 23, 2009 58.46 59.10 57.54 57.86 2,607,514 -0.44(-0.75%)
Sep 22, 2009 58.00 58.69 57.77 58.30 2,526,657 +1.06(+1.85%)
Sep 21, 2009 56.21 57.52 55.89 57.24 2,851,484 -0.58(-1.00%)
Sep 18, 2009 58.90 59.24 57.54 57.82 2,815,067 -1.11(-1.88%)
Sep 17, 2009 59.38 59.78 58.54 58.93 3,754,181 -0.57(-0.96%)
Sep 16, 2009 59.70 59.95 59.09 59.50 3,020,508 +0.13(+0.22%)
Sep 15, 2009 58.97 59.57 58.41 59.37 3,232,899 +0.83(+1.42%)
Sep 14, 2009 58.20 58.70 57.65 58.54 3,323,995 -0.43(-0.73%)
Sep 11, 2009 58.27 59.08 57.64 58.97 7,456,403 +3.94(+7.16%)
Sep 10, 2009 53.28 55.23 53.10 55.03 2,411,106 +1.59(+2.98%)
Sep 09, 2009 53.01 53.67 52.36 53.44 2,702,319 +0.64(+1.21%)
Sep 08, 2009 52.93 53.30 52.17 52.80 2,315,129 +1.43(+2.78%)
Sep 04, 2009 50.60 51.56 50.43 51.37 1,601,657 +1.04(+2.07%)
Sep 03, 2009 50.08 50.89 49.96 50.33 1,964,660 +0.52(+1.04%)
Sep 02, 2009 50.01 50.35 49.71 49.81 2,149,896 -0.69(-1.37%)
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.