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 (%)
Jul 29, 2005 42.56 43.00 41.18 41.35 2,063,900 -1.04(-2.45%)
Jul 28, 2005 42.94 43.20 41.79 42.39 2,517,600 +0.25(+0.59%)
Jul 27, 2005 42.00 42.54 41.73 42.14 1,509,300 +0.15(+0.36%)
Jul 26, 2005 41.98 42.31 41.55 41.99 1,658,200 -0.54(-1.27%)
Jul 25, 2005 42.00 42.68 41.52 42.53 1,699,500 +0.45(+1.07%)
Jul 22, 2005 41.44 42.08 41.29 42.08 2,194,000 +1.18(+2.89%)
Jul 21, 2005 41.10 41.52 40.80 40.90 1,449,400 -0.49(-1.18%)
Jul 20, 2005 41.20 41.46 40.20 41.39 2,886,900 +0.58(+1.42%)
Jul 19, 2005 39.76 40.85 39.54 40.81 1,909,200 +1.31(+3.32%)
Jul 18, 2005 40.30 40.35 39.26 39.50 2,758,600 -0.79(-1.96%)
Jul 15, 2005 41.00 41.00 39.94 40.29 2,751,300 -0.25(-0.62%)
Jul 14, 2005 43.25 43.30 40.45 40.54 3,836,600 -2.26(-5.28%)
Jul 13, 2005 43.66 43.68 42.76 42.80 1,757,900 -0.86(-1.97%)
Jul 12, 2005 43.52 43.96 43.20 43.66 1,793,200 +0.53(+1.23%)
Jul 11, 2005 43.06 43.32 42.66 43.13 2,560,400 -0.37(-0.85%)
Jul 08, 2005 43.95 43.96 43.12 43.50 2,560,700 +0.28(+0.65%)
Jul 07, 2005 41.80 43.22 41.67 43.22 2,033,100 +1.07(+2.54%)
Jul 06, 2005 42.87 42.87 42.06 42.15 2,107,500 +0.10(+0.24%)
Jul 05, 2005 41.15 42.13 41.00 42.05 2,273,700 +0.84(+2.04%)
Jul 01, 2005 39.98 41.29 39.98 41.21 1,478,500 +1.62(+4.09%)
Jun 30, 2005 40.00 40.50 39.42 39.59 2,222,100 -0.68(-1.69%)
Jun 29, 2005 40.30 40.52 39.56 40.27 1,946,000 -0.35(-0.86%)
Jun 28, 2005 41.00 41.28 40.50 40.62 1,701,200 -0.73(-1.77%)
Jun 27, 2005 41.24 41.45 40.91 41.35 2,292,200 +0.63(+1.55%)
Jun 24, 2005 40.75 41.14 40.62 40.72 2,234,500 +0.12(+0.30%)
Jun 23, 2005 41.13 41.54 40.50 40.60 2,231,700 -0.65(-1.58%)
Jun 22, 2005 40.40 41.44 40.24 41.25 2,974,200 +1.08(+2.69%)
Jun 21, 2005 41.15 41.27 40.11 40.17 1,794,800 -1.11(-2.69%)
Jun 20, 2005 40.50 41.56 40.50 41.28 2,492,100 +1.36(+3.41%)
Jun 17, 2005 40.80 40.98 39.79 39.92 2,547,700 -0.45(-1.11%)
Jun 16, 2005 39.89 40.58 39.81 40.37 1,689,900 +0.58(+1.46%)
Jun 15, 2005 39.53 39.90 39.26 39.79 2,111,400 +0.86(+2.21%)
Jun 14, 2005 38.77 39.05 38.36 38.93 1,966,600 -0.21(-0.54%)
Jun 13, 2005 39.08 39.50 38.87 39.14 1,778,200 -0.24(-0.61%)
Jun 10, 2005 38.80 39.40 38.63 39.38 2,075,600 +0.87(+2.26%)
Jun 09, 2005 37.90 38.70 37.75 38.51 2,748,800 +0.76(+2.01%)
Jun 08, 2005 36.48 38.70 36.28 37.75 5,409,000 +1.50(+4.14%)
Jun 07, 2005 36.26 36.45 36.11 36.25 1,457,200 -0.01(-0.03%)
Jun 06, 2005 36.20 36.27 35.77 36.26 1,210,500 +0.33(+0.92%)
Jun 03, 2005 35.65 35.99 35.46 35.93 1,154,200 +0.52(+1.47%)
Jun 02, 2005 35.10 35.78 34.84 35.41 1,649,500 -0.01(-0.03%)
Jun 01, 2005 34.88 35.72 34.88 35.42 1,905,700 +0.75(+2.16%)
May 31, 2005 35.00 35.21 34.65 34.67 1,403,800 -0.76(-2.15%)
May 27, 2005 34.75 35.50 34.52 35.43 2,091,400 +0.94(+2.73%)
May 26, 2005 34.57 34.68 34.10 34.49 1,593,500 -0.18(-0.52%)
May 25, 2005 34.00 34.88 33.56 34.67 1,846,000 +0.58(+1.70%)
May 24, 2005 34.15 34.39 33.91 34.09 1,322,000 -0.17(-0.50%)
May 23, 2005 33.07 34.50 33.00 34.26 1,386,600 -31.88(-48.20%)
May 20, 2005 66.99 67.06 65.90 66.14 1,059,600 -0.92(-1.37%)
May 19, 2005 66.45 67.57 66.45 67.06 800,900 +0.42(+0.63%)
May 18, 2005 66.40 67.30 65.78 66.64 1,317,300 +0.82(+1.25%)
May 17, 2005 63.80 66.17 63.80 65.82 1,144,300 +1.33(+2.06%)
May 16, 2005 64.32 64.53 63.05 64.49 1,504,500 -0.42(-0.65%)
May 13, 2005 66.00 66.05 64.62 64.91 1,258,700 -1.07(-1.62%)
May 12, 2005 67.51 67.67 65.51 65.98 1,073,300 -2.36(-3.45%)
May 11, 2005 68.35 68.99 67.67 68.34 907,500 -0.83(-1.20%)
May 10, 2005 69.88 70.25 68.94 69.17 849,800 +0.09(+0.13%)
May 09, 2005 69.57 69.92 68.88 69.08 1,123,000 -0.03(-0.04%)
May 06, 2005 68.36 69.42 68.24 69.11 956,000 +1.01(+1.48%)
May 05, 2005 67.06 68.24 66.90 68.10 1,013,500 +1.55(+2.33%)
May 04, 2005 65.62 66.55 65.10 66.55 1,126,900 +1.45(+2.23%)
May 03, 2005 66.35 66.35 64.70 65.10 1,310,500 -1.91(-2.85%)
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.