Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (TSX: 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 (%)
Feb 28, 2007 56.01 57.20 56.01 56.85 3,855,296 +0.52(+0.92%)
Feb 27, 2007 56.15 57.09 55.71 56.33 2,647,448 -0.97(-1.69%)
Feb 26, 2007 56.49 57.37 56.40 57.30 2,642,042 +1.34(+2.39%)
Feb 23, 2007 55.80 56.43 55.65 55.96 2,114,866 +0.41(+0.74%)
Feb 22, 2007 55.80 55.80 54.77 55.55 2,890,449 -0.33(-0.59%)
Feb 21, 2007 56.18 56.39 55.33 55.88 2,591,328 -0.52(-0.92%)
Feb 20, 2007 55.80 56.41 55.46 56.40 2,792,697 -0.60(-1.05%)
Feb 16, 2007 57.39 57.45 56.75 57.00 1,797,156 -0.19(-0.33%)
Feb 15, 2007 57.24 57.53 56.69 57.19 2,643,382 -0.06(-0.10%)
Feb 14, 2007 57.50 58.12 56.69 57.25 2,136,068 -0.09(-0.16%)
Feb 13, 2007 56.10 57.48 56.09 57.34 2,926,630 +1.25(+2.23%)
Feb 12, 2007 56.76 57.01 55.56 56.09 1,904,014 -0.91(-1.60%)
Feb 09, 2007 57.46 57.86 56.89 57.00 1,771,448 -0.77(-1.33%)
Feb 08, 2007 57.44 57.95 56.90 57.77 2,024,341 +0.46(+0.80%)
Feb 07, 2007 57.70 58.25 57.01 57.31 1,919,634 -0.23(-0.40%)
Feb 06, 2007 57.95 58.00 57.14 57.54 1,641,662 -0.24(-0.42%)
Feb 05, 2007 57.66 57.86 57.10 57.78 1,841,894 +0.66(+1.16%)
Feb 02, 2007 57.36 57.49 56.56 57.12 1,703,340 +0.14(+0.25%)
Feb 01, 2007 57.15 57.49 56.56 56.98 2,224,446 +0.53(+0.94%)
Jan 31, 2007 56.50 57.89 56.45 56.45 2,593,797 -0.46(-0.81%)
Jan 30, 2007 55.15 57.04 55.00 56.91 3,183,114 +1.83(+3.32%)
Jan 29, 2007 55.35 55.77 54.67 55.08 1,602,680 -0.26(-0.47%)
Jan 26, 2007 55.70 56.14 55.34 55.34 2,224,608 -0.07(-0.13%)
Jan 25, 2007 55.89 56.00 55.15 55.41 2,719,636 -0.60(-1.07%)
Jan 24, 2007 55.55 56.20 55.33 56.01 2,798,876 +0.03(+0.05%)
Jan 23, 2007 55.00 56.00 55.00 55.98 2,776,618 +1.32(+2.41%)
Jan 22, 2007 55.01 55.30 54.11 54.66 2,914,907 +0.02(+0.04%)
Jan 19, 2007 53.59 54.78 53.59 54.64 2,673,401 +1.05(+1.96%)
Jan 18, 2007 54.90 55.00 53.00 53.59 3,639,754 -1.29(-2.35%)
Jan 17, 2007 54.18 55.00 53.75 54.88 3,181,515 +0.63(+1.16%)
Jan 16, 2007 53.75 54.42 53.35 54.25 3,486,571 +0.20(+0.37%)
Jan 12, 2007 53.00 54.17 53.00 54.05 2,799,915 +1.40(+2.66%)
Jan 11, 2007 53.00 53.99 52.49 52.65 4,920,943 -0.50(-0.94%)
Jan 10, 2007 53.00 53.88 52.86 53.15 4,354,299 -0.10(-0.19%)
Jan 09, 2007 52.30 53.87 52.30 53.25 3,908,768 -0.10(-0.19%)
Jan 08, 2007 53.64 54.14 53.00 53.35 2,969,458 +0.76(+1.45%)
Jan 05, 2007 52.50 52.99 51.75 52.59 3,423,362 +0.51(+0.98%)
Jan 04, 2007 52.75 53.14 51.55 52.08 4,701,990 -1.13(-2.12%)
Jan 03, 2007 53.95 54.03 52.40 53.21 4,600,512 -0.45(-0.84%)
Dec 29, 2006 54.35 54.44 53.64 53.66 2,057,550 -0.89(-1.63%)
Dec 28, 2006 54.20 54.75 53.55 54.55 2,497,833 +0.41(+0.76%)
Dec 27, 2006 54.00 54.40 53.81 54.14 1,723,278 -0.11(-0.20%)
Dec 26, 2006 54.84 55.10 54.08 54.25 1,774,446 +0.00(+0.00%)
Dec 22, 2006 54.84 55.10 54.08 54.25 1,774,446 -0.74(-1.35%)
Dec 21, 2006 55.15 55.66 54.45 54.99 1,894,817 -0.16(-0.29%)
Dec 20, 2006 55.50 56.45 55.02 55.15 2,487,934 -0.30(-0.54%)
Dec 19, 2006 54.84 56.33 54.15 55.45 3,530,921 +0.50(+0.91%)
Dec 18, 2006 56.11 56.40 54.56 54.95 6,239,971 -2.14(-3.75%)
Dec 15, 2006 60.50 60.50 57.09 57.09 8,693,161 -3.60(-5.93%)
Dec 14, 2006 61.00 61.57 60.41 60.69 3,132,776 -0.30(-0.49%)
Dec 13, 2006 60.48 61.14 60.07 60.99 2,666,398 +0.80(+1.33%)
Dec 12, 2006 61.10 61.45 60.13 60.19 3,702,408 -0.52(-0.86%)
Dec 11, 2006 60.30 61.24 60.20 60.71 2,472,987 +0.06(+0.10%)
Dec 08, 2006 61.00 61.49 60.50 60.65 2,058,245 +0.25(+0.41%)
Dec 07, 2006 61.02 61.02 59.89 60.40 2,782,668 -0.62(-1.02%)
Dec 06, 2006 60.25 61.90 60.24 61.02 3,873,194 +0.70(+1.16%)
Dec 05, 2006 60.80 61.25 60.26 60.32 2,440,651 -0.31(-0.51%)
Dec 04, 2006 60.43 60.82 59.85 60.63 2,139,544 +0.13(+0.21%)
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.