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, 2010 27.46 27.97 27.30 27.50 2,988 -0.19(-0.69%)
Aug 30, 2010 27.80 28.11 27.67 27.69 3,295,271 +0.70(+2.59%)
Aug 27, 2010 26.99 27.91 26.68 26.99 5,088,442 +0.27(+1.01%)
Aug 26, 2010 26.72 26.95 26.55 26.72 1,200 +0.22(+0.83%)
Aug 25, 2010 26.38 26.54 26.02 26.50 5,411,749 -0.09(-0.34%)
Aug 24, 2010 27.13 27.29 26.54 26.59 3,685,425 -1.06(-3.83%)
Aug 23, 2010 27.75 28.09 27.54 27.65 3,206,719 -0.05(-0.18%)
Aug 20, 2010 27.86 27.97 27.45 27.70 3,333,365 -0.45(-1.60%)
Aug 19, 2010 28.26 28.31 27.85 28.15 3,959,091 -0.07(-0.25%)
Aug 18, 2010 28.65 28.65 28.03 28.22 3,207,496 -0.46(-1.60%)
Aug 17, 2010 28.94 28.94 28.42 28.68 2,712,168 +0.34(+1.20%)
Aug 16, 2010 28.48 28.57 28.29 28.34 2,016,220 -0.27(-0.94%)
Aug 13, 2010 28.61 29.09 28.52 28.61 1,994,710 -0.18(-0.63%)
Aug 12, 2010 28.76 29.48 28.53 28.79 2,694,807 -0.46(-1.57%)
Aug 11, 2010 30.12 30.12 29.14 29.25 3,436,618 -1.27(-4.16%)
Aug 10, 2010 30.51 30.63 30.12 30.52 2,351,231 -0.39(-1.26%)
Aug 09, 2010 31.23 31.36 30.80 30.91 1,879,717 -0.28(-0.90%)
Aug 06, 2010 31.19 31.55 30.76 31.19 2,872,572 -0.65(-2.04%)
Aug 05, 2010 31.45 32.00 31.32 31.84 3,275,277 +0.37(+1.18%)
Aug 04, 2010 30.80 31.53 30.38 31.47 3,752,708 +0.69(+2.24%)
Aug 03, 2010 31.35 31.54 30.64 30.78 2,755,707 -0.55(-1.76%)
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.