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 (%)
Oct 29, 2004 48.60 49.76 48.60 49.40 1,186,600 +1.68(+3.52%)
Oct 28, 2004 48.04 48.81 47.38 47.72 751,400 -0.63(-1.30%)
Oct 27, 2004 49.50 50.26 48.06 48.35 1,533,900 -0.88(-1.79%)
Oct 26, 2004 48.75 49.28 48.61 49.23 583,900 +0.18(+0.37%)
Oct 25, 2004 49.93 49.98 48.51 49.05 688,500 -0.21(-0.43%)
Oct 22, 2004 49.30 49.96 49.25 49.26 488,500 +0.02(+0.04%)
Oct 21, 2004 48.88 49.45 48.88 49.24 576,300 +0.36(+0.74%)
Oct 20, 2004 46.90 48.89 46.90 48.88 494,000 +2.01(+4.29%)
Oct 19, 2004 46.38 46.96 46.12 46.87 546,900 +0.09(+0.19%)
Oct 18, 2004 48.13 48.14 46.69 46.78 562,900 -1.11(-2.32%)
Oct 15, 2004 48.17 48.31 47.75 47.89 392,700 -0.28(-0.58%)
Oct 14, 2004 47.57 48.40 47.55 48.17 481,000 +0.72(+1.52%)
Oct 13, 2004 47.22 47.58 46.61 47.45 1,067,100 -0.98(-2.02%)
Oct 12, 2004 49.05 49.19 48.20 48.43 579,300 -0.67(-1.36%)
Oct 11, 2004 49.50 49.67 48.50 49.10 418,100 -0.38(-0.77%)
Oct 08, 2004 49.43 49.74 48.94 49.48 728,900 +0.33(+0.67%)
Oct 07, 2004 49.38 49.93 48.91 49.15 1,807,200 +0.37(+0.76%)
Oct 06, 2004 48.09 48.99 48.03 48.78 570,300 +0.46(+0.95%)
Oct 05, 2004 47.62 48.51 47.62 48.32 633,200 +1.27(+2.70%)
Oct 04, 2004 46.34 47.22 46.16 47.05 690,300 +0.08(+0.17%)
Oct 01, 2004 46.30 47.10 46.10 46.97 363,200 +0.67(+1.45%)
Sep 30, 2004 46.20 46.92 46.20 46.30 935,700 +0.10(+0.22%)
Sep 29, 2004 46.33 46.80 46.09 46.20 812,900 +0.00(+0.00%)
Sep 28, 2004 45.50 46.26 45.38 46.20 883,200 +0.99(+2.19%)
Sep 27, 2004 45.85 46.07 45.10 45.21 542,200 -0.44(-0.96%)
Sep 24, 2004 45.20 45.94 45.20 45.65 434,600 +0.37(+0.82%)
Sep 23, 2004 45.14 45.31 44.91 45.28 387,700 +0.15(+0.33%)
Sep 22, 2004 45.27 45.38 44.79 45.13 455,800 -0.24(-0.53%)
Sep 21, 2004 44.36 45.71 44.28 45.37 591,700 +1.29(+2.93%)
Sep 20, 2004 42.92 44.30 42.89 44.08 574,600 +1.16(+2.70%)
Sep 17, 2004 42.50 43.09 42.45 42.92 388,800 +0.15(+0.35%)
Sep 16, 2004 42.70 42.87 42.49 42.77 319,900 +0.10(+0.23%)
Sep 15, 2004 42.33 42.99 42.26 42.67 448,200 +0.10(+0.23%)
Sep 14, 2004 42.42 42.65 42.15 42.57 405,900 +0.19(+0.45%)
Sep 13, 2004 41.80 42.62 41.77 42.38 632,000 +0.80(+1.92%)
Sep 10, 2004 42.20 42.30 41.43 41.58 336,300 -0.63(-1.49%)
Sep 09, 2004 41.83 42.49 41.52 42.21 428,400 +0.35(+0.84%)
Sep 08, 2004 41.65 41.94 41.34 41.86 321,600 +0.15(+0.36%)
Sep 07, 2004 41.77 41.99 41.56 41.71 422,600 -0.30(-0.71%)
Sep 03, 2004 41.65 42.12 41.43 42.01 348,600 -0.11(-0.26%)
Sep 02, 2004 42.15 42.47 41.96 42.12 482,200 +0.26(+0.62%)
Sep 01, 2004 41.19 42.14 41.09 41.86 434,900 +0.76(+1.85%)
Aug 31, 2004 40.16 41.23 40.16 41.10 397,200 +0.64(+1.58%)
Aug 30, 2004 40.66 40.86 40.09 40.46 424,300 -0.18(-0.44%)
Aug 27, 2004 40.80 40.92 40.51 40.64 447,400 -0.05(-0.12%)
Aug 26, 2004 40.20 40.91 39.95 40.69 646,300 -0.17(-0.42%)
Aug 25, 2004 40.45 40.98 40.38 40.86 451,200 +0.33(+0.81%)
Aug 24, 2004 40.70 40.87 40.23 40.53 520,600 -0.26(-0.64%)
Aug 23, 2004 41.97 42.12 40.59 40.79 646,000 -1.10(-2.63%)
Aug 20, 2004 42.40 43.54 41.88 41.89 635,700 -0.35(-0.83%)
Aug 19, 2004 41.50 42.40 41.20 42.24 495,400 +0.82(+1.98%)
Aug 18, 2004 41.25 41.90 41.16 41.42 437,400 +0.31(+0.75%)
Aug 17, 2004 41.66 41.67 40.81 41.11 534,700 -0.46(-1.11%)
Aug 16, 2004 42.15 42.34 41.53 41.57 491,900 -0.54(-1.28%)
Aug 13, 2004 41.50 42.36 41.40 42.11 359,900 +0.99(+2.41%)
Aug 12, 2004 41.69 42.03 40.90 41.12 386,200 -0.58(-1.39%)
Aug 11, 2004 41.94 42.43 41.45 41.70 489,400 -0.67(-1.58%)
Aug 10, 2004 42.48 42.76 42.24 42.37 440,000 +0.35(+0.83%)
Aug 09, 2004 41.83 42.33 41.80 42.02 464,500 +0.25(+0.60%)
Aug 06, 2004 42.57 42.81 41.57 41.77 511,800 -0.92(-2.16%)
Aug 05, 2004 43.54 43.58 42.43 42.69 1,040,700 -0.87(-2.00%)
Aug 04, 2004 44.88 44.88 43.49 43.56 932,000 -1.29(-2.88%)
Aug 03, 2004 45.50 45.50 44.62 44.85 825,400 +0.38(+0.85%)
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.