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 (%)
Jun 30, 2004 42.75 43.30 42.15 43.16 422,500 +0.70(+1.65%)
Jun 29, 2004 41.72 42.46 41.46 42.46 421,300 +0.46(+1.10%)
Jun 28, 2004 42.57 42.60 41.71 42.00 450,300 -0.77(-1.80%)
Jun 25, 2004 42.72 43.31 42.61 42.77 194,800 -0.20(-0.47%)
Jun 24, 2004 43.34 43.41 42.61 42.97 624,500 -0.01(-0.02%)
Jun 23, 2004 43.00 43.27 42.65 42.98 616,900 -0.01(-0.02%)
Jun 22, 2004 42.82 43.08 42.74 42.99 430,900 +0.23(+0.54%)
Jun 21, 2004 42.75 42.97 42.51 42.76 308,600 +0.13(+0.30%)
Jun 18, 2004 42.59 43.10 42.39 42.63 447,500 +0.03(+0.07%)
Jun 17, 2004 42.11 42.85 42.01 42.60 711,600 +0.43(+1.02%)
Jun 16, 2004 41.82 42.32 41.75 42.17 620,000 +0.39(+0.93%)
Jun 15, 2004 41.25 41.95 40.58 41.78 788,700 +1.34(+3.31%)
Jun 14, 2004 40.24 40.56 40.12 40.44 284,800 +0.09(+0.22%)
Jun 10, 2004 39.64 40.84 39.62 40.35 584,100 +0.88(+2.23%)
Jun 09, 2004 39.82 40.00 39.45 39.47 544,400 -0.94(-2.33%)
Jun 08, 2004 40.76 41.10 40.25 40.41 247,600 -0.37(-0.91%)
Jun 07, 2004 40.34 40.92 40.07 40.78 271,400 +0.57(+1.42%)
Jun 04, 2004 40.09 40.29 39.63 40.21 279,000 +0.13(+0.32%)
Jun 03, 2004 41.15 41.31 39.88 40.08 369,600 -0.32(-0.79%)
Jun 02, 2004 40.54 40.74 40.08 40.40 550,400 -0.08(-0.20%)
Jun 01, 2004 40.20 40.61 39.67 40.48 549,500 +1.13(+2.87%)
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%)
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.