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 (%)
May 28, 2004 39.38 39.85 39.29 39.35 400,800 -0.05(-0.13%)
May 27, 2004 40.28 40.45 39.25 39.40 611,200 -0.88(-2.18%)
May 26, 2004 41.26 41.28 40.21 40.28 677,400 -0.62(-1.52%)
May 25, 2004 40.42 41.13 40.42 40.90 474,300 +0.26(+0.64%)
May 24, 2004 39.76 40.76 39.21 40.64 504,900 +0.99(+2.50%)
May 21, 2004 40.27 40.50 39.51 39.65 403,000 -0.66(-1.64%)
May 20, 2004 40.40 41.00 40.26 40.31 301,000 +0.16(+0.40%)
May 19, 2004 41.13 41.13 40.15 40.15 616,400 -0.06(-0.15%)
May 18, 2004 40.90 41.08 40.14 40.21 501,200 -0.80(-1.95%)
May 17, 2004 41.45 41.67 40.77 41.01 710,300 +0.14(+0.34%)
May 14, 2004 39.71 41.11 39.71 40.87 652,900 +1.22(+3.08%)
May 13, 2004 39.62 39.83 39.23 39.65 381,400 +0.10(+0.25%)
May 12, 2004 39.10 39.75 38.90 39.55 560,900 +0.46(+1.18%)
May 11, 2004 38.69 39.26 38.54 39.09 721,700 +0.74(+1.93%)
May 10, 2004 39.00 39.05 38.05 38.35 1,098,500 -1.64(-4.10%)
May 07, 2004 40.60 41.06 39.95 39.99 533,800 -1.12(-2.72%)
May 06, 2004 41.70 41.70 40.72 41.11 509,100 -0.21(-0.51%)
May 05, 2004 41.81 41.86 40.89 41.32 678,500 -0.49(-1.17%)
May 04, 2004 40.99 42.05 40.99 41.81 1,023,600 +1.21(+2.98%)
May 03, 2004 39.26 40.62 39.26 40.60 1,159,900 +1.38(+3.52%)
Apr 30, 2004 39.56 40.04 39.22 39.22 480,800 -0.14(-0.36%)
Apr 29, 2004 40.75 40.95 39.18 39.36 962,000 -1.45(-3.55%)
Apr 28, 2004 41.80 41.82 40.75 40.81 1,081,600 -1.94(-4.54%)
Apr 27, 2004 42.37 42.86 42.17 42.75 649,800 +0.70(+1.66%)
Apr 26, 2004 42.39 42.59 42.05 42.05 403,300 +0.21(+0.50%)
Apr 23, 2004 42.33 42.52 41.75 41.84 446,100 -0.38(-0.90%)
Apr 22, 2004 41.64 42.27 41.51 42.22 691,500 +0.67(+1.61%)
Apr 21, 2004 42.01 42.10 41.14 41.55 993,900 -0.46(-1.09%)
Apr 20, 2004 42.50 42.55 41.94 42.01 790,600 -0.56(-1.32%)
Apr 19, 2004 43.00 43.03 42.50 42.57 571,300 -0.38(-0.88%)
Apr 16, 2004 43.60 43.74 42.83 42.95 714,600 -0.40(-0.92%)
Apr 15, 2004 42.48 43.35 42.48 43.35 1,291,900 -0.17(-0.39%)
Apr 14, 2004 43.40 43.88 43.23 43.52 486,900 -0.47(-1.07%)
Apr 13, 2004 44.49 44.73 43.91 43.99 559,100 -0.50(-1.12%)
Apr 12, 2004 43.81 44.50 43.76 44.49 348,400 +0.57(+1.30%)
Apr 08, 2004 44.00 44.11 43.72 43.92 415,100 -0.31(-0.70%)
Apr 07, 2004 43.90 44.36 43.55 44.23 747,800 +0.41(+0.94%)
Apr 06, 2004 43.91 43.98 43.68 43.82 403,000 -0.12(-0.27%)
Apr 05, 2004 43.83 44.19 43.57 43.94 394,500 +0.12(+0.27%)
Apr 02, 2004 42.76 43.97 42.70 43.82 724,900 +0.81(+1.88%)
Apr 01, 2004 43.25 43.79 42.89 43.01 503,700 -0.11(-0.26%)
Mar 31, 2004 43.50 43.89 43.04 43.12 524,300 +0.06(+0.14%)
Mar 30, 2004 42.40 43.43 42.20 43.06 664,900 +0.99(+2.35%)
Mar 29, 2004 41.69 42.29 41.37 42.07 489,000 +0.78(+1.89%)
Mar 26, 2004 41.39 41.71 41.20 41.29 403,500 +0.24(+0.58%)
Mar 25, 2004 40.98 41.18 40.62 41.05 408,800 +0.01(+0.02%)
Mar 24, 2004 41.98 41.99 41.01 41.04 432,800 -0.93(-2.22%)
Mar 23, 2004 42.38 42.40 41.87 41.97 270,500 -0.23(-0.55%)
Mar 22, 2004 42.18 42.75 42.17 42.20 305,400 -0.26(-0.61%)
Mar 19, 2004 42.20 42.87 42.10 42.46 417,200 +0.13(+0.31%)
Mar 18, 2004 42.07 42.47 41.82 42.33 256,500 +0.09(+0.21%)
Mar 17, 2004 41.58 42.40 41.41 42.24 395,000 +0.62(+1.49%)
Mar 16, 2004 42.09 42.15 41.45 41.62 207,200 +0.03(+0.07%)
Mar 15, 2004 42.00 42.18 41.56 41.59 305,800 -0.41(-0.98%)
Mar 12, 2004 41.80 42.12 41.61 42.00 299,400 +0.09(+0.21%)
Mar 11, 2004 41.75 42.21 41.48 41.91 371,900 -0.39(-0.92%)
Mar 10, 2004 43.30 43.30 42.16 42.30 317,600 -1.11(-2.56%)
Mar 09, 2004 43.25 43.66 43.20 43.41 469,100 +0.22(+0.51%)
Mar 08, 2004 42.98 43.49 42.97 43.19 623,700 +0.20(+0.47%)
Mar 05, 2004 42.52 43.57 42.41 42.99 475,200 +0.90(+2.14%)
Mar 04, 2004 42.91 43.14 41.84 42.09 670,600 -0.71(-1.66%)
Mar 03, 2004 42.55 43.01 42.46 42.80 415,700 -0.11(-0.26%)
Mar 02, 2004 43.85 44.15 42.87 42.91 534,100 -1.06(-2.41%)
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.