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 (%)
Jul 31, 2008 73.59 73.59 71.84 72.19 4,321,043 -2.05(-2.76%)
Jul 30, 2008 70.04 74.79 70.04 74.24 4,789,768 +3.40(+4.80%)
Jul 29, 2008 70.84 73.84 70.37 70.84 5,965,309 -2.50(-3.41%)
Jul 28, 2008 74.50 76.28 73.20 73.34 3,841,665 -0.56(-0.76%)
Jul 25, 2008 73.75 75.20 72.45 73.90 5,009,775 +1.61(+2.23%)
Jul 24, 2008 72.82 74.78 71.43 72.29 7,106,432 -0.33(-0.45%)
Jul 23, 2008 76.32 76.84 72.41 72.62 5,983,803 -4.30(-5.59%)
Jul 22, 2008 79.25 79.25 76.00 76.92 3,591,662 -3.07(-3.84%)
Jul 21, 2008 79.39 80.64 77.80 79.99 3,030,257 +1.81(+2.32%)
Jul 18, 2008 77.94 81.04 77.24 78.18 3,608,202 +0.76(+0.98%)
Jul 17, 2008 80.32 82.22 75.77 77.42 4,860,201 -3.09(-3.84%)
Jul 16, 2008 82.08 82.81 78.62 80.51 5,044,406 -2.47(-2.98%)
Jul 15, 2008 86.47 86.47 82.53 82.98 3,555,491 -3.15(-3.66%)
Jul 14, 2008 83.98 86.38 83.61 86.13 3,330,691 +3.18(+3.83%)
Jul 11, 2008 83.50 84.49 81.97 82.95 4,170,497 +0.01(+0.01%)
Jul 10, 2008 80.82 82.94 79.30 82.94 4,649,344 +2.63(+3.27%)
Jul 09, 2008 84.24 84.38 80.07 80.31 4,240,997 -1.80(-2.19%)
Jul 08, 2008 82.65 82.72 80.30 82.11 5,435,258 -2.16(-2.56%)
Jul 07, 2008 86.73 87.67 83.37 84.27 4,423,954 -4.64(-5.22%)
Jul 04, 2008 89.56 90.41 87.08 88.91 2,567,063 +0.00(+0.00%)
Jul 03, 2008 89.56 90.41 87.08 88.91 2,567,063 -1.22(-1.35%)
Jul 02, 2008 92.50 94.41 89.80 90.13 4,547,164 -1.50(-1.64%)
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.