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 (%)
Dec 31, 2004 57.00 57.30 56.93 57.06 355,000 +0.26(+0.46%)
Dec 30, 2004 55.95 57.04 55.85 56.80 465,700 +0.54(+0.96%)
Dec 29, 2004 55.65 56.48 55.65 56.26 606,100 +0.74(+1.33%)
Dec 28, 2004 54.90 55.68 54.90 55.52 281,800 +0.33(+0.60%)
Dec 27, 2004 55.85 56.22 55.14 55.19 689,200 -0.71(-1.27%)
Dec 23, 2004 55.46 56.31 55.26 55.90 602,600 +0.69(+1.25%)
Dec 22, 2004 56.58 56.78 55.01 55.21 1,005,600 -1.41(-2.49%)
Dec 21, 2004 56.00 56.95 56.00 56.62 617,200 +0.51(+0.91%)
Dec 20, 2004 55.15 56.14 55.15 56.11 730,600 +0.90(+1.63%)
Dec 17, 2004 54.53 55.42 54.31 55.21 753,000 +0.93(+1.71%)
Dec 16, 2004 54.47 54.71 54.00 54.28 798,400 -0.62(-1.13%)
Dec 15, 2004 53.87 55.33 53.36 54.90 835,500 +1.56(+2.92%)
Dec 14, 2004 52.84 53.56 52.66 53.34 586,000 +0.49(+0.93%)
Dec 13, 2004 52.31 53.39 52.17 52.85 1,518,200 +0.19(+0.36%)
Dec 10, 2004 53.72 54.27 52.59 52.66 885,100 -1.09(-2.03%)
Dec 09, 2004 53.07 53.81 52.91 53.75 961,500 +0.88(+1.66%)
Dec 08, 2004 51.73 53.67 51.59 52.87 1,207,200 -0.13(-0.25%)
Dec 07, 2004 54.35 54.43 52.20 53.00 1,055,100 -1.70(-3.11%)
Dec 06, 2004 54.94 55.08 54.25 54.70 712,400 +0.24(+0.44%)
Dec 03, 2004 53.71 54.47 53.56 54.46 1,617,200 +0.19(+0.35%)
Dec 02, 2004 55.50 55.56 53.64 54.27 1,482,700 -1.97(-3.50%)
Dec 01, 2004 56.77 56.97 55.32 56.24 934,500 -0.79(-1.39%)
Nov 30, 2004 56.85 57.43 56.82 57.03 515,500 +0.03(+0.05%)
Nov 29, 2004 56.91 57.40 56.26 57.00 919,700 +0.09(+0.16%)
Nov 26, 2004 56.44 57.25 56.35 56.91 316,400 +1.15(+2.06%)
Nov 24, 2004 54.80 56.00 54.32 55.76 888,300 +1.12(+2.05%)
Nov 23, 2004 54.78 55.66 54.56 54.64 1,247,800 -0.14(-0.26%)
Nov 22, 2004 53.51 55.08 53.51 54.78 1,050,400 +1.32(+2.47%)
Nov 19, 2004 51.58 53.49 51.58 53.46 1,252,000 +2.30(+4.50%)
Nov 18, 2004 51.40 51.43 51.00 51.16 1,833,800 -0.56(-1.08%)
Nov 17, 2004 51.71 52.21 51.60 51.72 1,235,300 +0.12(+0.23%)
Nov 16, 2004 52.05 52.26 51.39 51.60 853,400 -0.21(-0.41%)
Nov 15, 2004 52.13 52.13 51.24 51.81 703,900 -0.80(-1.52%)
Nov 12, 2004 51.98 53.02 51.64 52.61 1,268,800 +0.68(+1.31%)
Nov 11, 2004 51.64 52.14 51.59 51.93 913,700 -0.19(-0.36%)
Nov 10, 2004 51.31 52.24 50.73 52.12 751,500 +0.87(+1.70%)
Nov 09, 2004 50.55 51.50 50.55 51.25 831,800 -0.24(-0.47%)
Nov 08, 2004 51.44 51.63 50.90 51.49 1,247,700 -0.01(-0.02%)
Nov 05, 2004 50.04 51.58 49.87 51.50 964,900 +1.66(+3.33%)
Nov 04, 2004 50.00 50.37 49.64 49.84 679,400 +0.10(+0.20%)
Nov 03, 2004 50.00 50.61 49.16 49.74 911,300 +0.53(+1.08%)
Nov 02, 2004 49.40 49.68 48.91 49.21 630,400 -0.39(-0.79%)
Nov 01, 2004 49.86 49.99 48.85 49.60 819,100 +0.20(+0.40%)
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%)
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.