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 (%)
Nov 30, 2005 44.49 44.92 44.15 44.32 2,748,400 -0.37(-0.83%)
Nov 29, 2005 45.00 45.20 44.42 44.69 2,172,500 -0.06(-0.13%)
Nov 28, 2005 45.54 45.70 44.48 44.75 2,893,700 -1.43(-3.10%)
Nov 25, 2005 46.79 47.01 45.97 46.18 1,066,300 +0.18(+0.39%)
Nov 23, 2005 46.40 46.41 45.35 46.00 3,132,400 -0.44(-0.95%)
Nov 22, 2005 45.43 46.77 45.26 46.44 3,273,800 +1.84(+4.13%)
Nov 21, 2005 44.15 44.60 43.73 44.60 2,364,300 +1.10(+2.53%)
Nov 18, 2005 44.00 44.11 43.03 43.50 3,929,900 -0.84(-1.89%)
Nov 17, 2005 46.00 46.47 44.22 44.34 4,361,600 -0.74(-1.64%)
Nov 16, 2005 43.55 45.17 43.00 45.08 5,024,800 +1.89(+4.38%)
Nov 15, 2005 43.00 44.02 42.27 43.19 3,723,100 +0.04(+0.09%)
Nov 14, 2005 43.10 43.58 42.50 43.15 3,444,000 +0.47(+1.10%)
Nov 11, 2005 42.20 42.95 42.00 42.68 4,042,000 +0.29(+0.68%)
Nov 10, 2005 44.25 44.41 42.12 42.39 6,397,600 -2.16(-4.85%)
Nov 09, 2005 45.58 45.67 44.52 44.55 4,456,000 -0.90(-1.98%)
Nov 08, 2005 45.30 46.00 44.96 45.45 3,669,100 +0.21(+0.46%)
Nov 07, 2005 47.06 47.07 45.14 45.24 4,867,300 -2.09(-4.42%)
Nov 04, 2005 48.70 48.70 46.67 47.33 3,740,800 -1.37(-2.81%)
Nov 03, 2005 48.51 48.80 48.10 48.70 3,446,200 +0.72(+1.50%)
Nov 02, 2005 46.60 47.98 46.48 47.98 4,047,400 +1.35(+2.90%)
Nov 01, 2005 45.80 46.70 45.20 46.63 3,577,000 +0.77(+1.68%)
Oct 31, 2005 45.90 47.13 45.37 45.86 5,217,400 +0.08(+0.17%)
Oct 28, 2005 45.50 46.50 44.70 45.78 4,822,100 +0.22(+0.48%)
Oct 27, 2005 48.05 48.40 44.50 45.56 10,238,100 -2.39(-4.98%)
Oct 26, 2005 49.29 51.59 47.56 47.95 11,123,400 -4.05(-7.79%)
Oct 25, 2005 52.12 52.20 50.90 52.00 5,537,400 +1.40(+2.77%)
Oct 24, 2005 48.48 50.60 48.06 50.60 5,133,000 +1.80(+3.69%)
Oct 21, 2005 47.65 49.97 47.42 48.80 6,094,600 +0.25(+0.51%)
Oct 20, 2005 50.87 55.01 47.97 48.55 23,191,700 -4.01(-7.63%)
Oct 19, 2005 47.81 53.89 45.85 52.56 9,062,200 +4.67(+9.75%)
Oct 18, 2005 49.47 50.12 47.66 47.89 4,177,200 -2.62(-5.19%)
Oct 17, 2005 51.11 51.29 49.45 50.51 4,109,400 +1.35(+2.75%)
Oct 14, 2005 46.45 49.16 46.20 49.16 5,414,200 +1.80(+3.80%)
Oct 13, 2005 48.45 48.45 46.14 47.36 6,861,700 -2.14(-4.32%)
Oct 12, 2005 51.79 51.80 49.31 49.50 3,552,900 -1.67(-3.26%)
Oct 11, 2005 50.09 51.20 49.77 51.17 4,372,900 +2.31(+4.73%)
Oct 10, 2005 51.13 51.60 48.50 48.86 5,857,500 -1.80(-3.55%)
Oct 07, 2005 50.25 51.10 49.63 50.66 5,476,300 +1.21(+2.45%)
Oct 06, 2005 52.99 52.25 48.00 49.45 11,687,300 -4.07(-7.60%)
Oct 05, 2005 56.97 56.97 53.05 53.52 7,495,500 -3.61(-6.32%)
Oct 04, 2005 59.02 59.30 56.92 57.13 4,245,700 -2.52(-4.22%)
Oct 03, 2005 58.74 59.82 58.31 59.65 3,928,500 +1.34(+2.30%)
Sep 30, 2005 57.65 58.43 57.26 58.31 2,918,000 +0.83(+1.44%)
Sep 29, 2005 58.32 58.49 56.77 57.48 4,127,900 +0.20(+0.35%)
Sep 28, 2005 56.22 57.75 55.00 57.28 4,451,500 +1.48(+2.65%)
Sep 27, 2005 55.75 55.90 55.00 55.80 2,641,400 -0.36(-0.64%)
Sep 26, 2005 53.12 56.16 52.82 56.16 4,227,700 +1.81(+3.33%)
Sep 23, 2005 54.30 55.26 53.75 54.35 4,813,400 -1.49(-2.67%)
Sep 22, 2005 57.64 57.99 53.92 55.84 6,913,600 +0.17(+0.31%)
Sep 21, 2005 55.50 56.30 55.25 55.67 5,869,700 +2.11(+3.94%)
Sep 20, 2005 53.30 54.46 52.75 53.56 3,659,000 +0.26(+0.49%)
Sep 19, 2005 52.49 53.66 52.01 53.30 2,829,500 +2.34(+4.59%)
Sep 16, 2005 50.85 51.40 50.63 50.96 2,157,500 +0.44(+0.87%)
Sep 15, 2005 51.24 51.40 49.94 50.52 2,565,100 -0.42(-0.82%)
Sep 14, 2005 50.20 50.95 49.85 50.94 2,603,500 +1.43(+2.89%)
Sep 13, 2005 50.30 50.31 49.40 49.51 2,322,300 -0.01(-0.02%)
Sep 12, 2005 50.30 50.79 49.27 49.52 2,681,000 -1.03(-2.04%)
Sep 09, 2005 50.10 50.91 50.00 50.55 2,341,800 +1.14(+2.31%)
Sep 08, 2005 49.50 49.88 48.72 49.41 2,899,800 +0.81(+1.67%)
Sep 07, 2005 48.75 49.05 48.01 48.60 3,733,200 -0.30(-0.61%)
Sep 06, 2005 49.80 49.85 47.78 48.90 3,722,600 -0.71(-1.43%)
Sep 02, 2005 50.75 50.76 49.00 49.61 3,752,500 -1.65(-3.22%)
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.