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 (%)
Aug 29, 2008 75.39 75.47 74.24 74.90 3,565,568 +0.21(+0.28%)
Aug 28, 2008 76.42 76.42 73.17 74.69 4,020,293 -0.32(-0.43%)
Aug 27, 2008 74.83 76.24 74.24 75.01 3,265,688 +1.10(+1.49%)
Aug 26, 2008 72.47 74.26 72.37 73.91 4,032,438 +2.24(+3.13%)
Aug 25, 2008 72.44 72.44 70.36 71.67 2,784,546 -0.59(-0.82%)
Aug 22, 2008 73.75 74.22 71.09 72.26 3,045,644 -2.01(-2.71%)
Aug 21, 2008 73.43 74.77 72.49 74.27 4,837,083 +2.72(+3.80%)
Aug 20, 2008 68.61 71.91 68.61 71.55 6,213,708 +3.61(+5.31%)
Aug 19, 2008 66.09 68.28 65.90 67.94 4,830,561 +1.76(+2.66%)
Aug 18, 2008 66.99 67.65 65.79 66.18 3,839,474 -0.06(-0.09%)
Aug 15, 2008 67.38 68.40 65.76 66.24 0 -2.55(-3.71%)
Aug 14, 2008 69.30 70.18 67.81 68.79 4,227,849 -1.15(-1.64%)
Aug 13, 2008 66.46 70.18 65.98 69.94 4,374,778 +3.05(+4.56%)
Aug 12, 2008 66.99 67.46 66.19 66.89 5,965,283 +0.65(+0.98%)
Aug 11, 2008 66.74 67.56 64.68 66.24 3,731,479 -0.23(-0.35%)
Aug 08, 2008 68.51 68.91 65.59 66.47 4,585,065 -3.90(-5.54%)
Aug 07, 2008 71.29 71.29 69.67 70.37 4,619,696 -0.25(-0.35%)
Aug 06, 2008 68.72 71.00 68.72 70.62 3,447,374 +2.02(+2.94%)
Aug 05, 2008 67.99 69.00 66.81 68.60 6,861,685 +1.08(+1.60%)
Aug 04, 2008 71.48 72.50 66.77 67.52 3,881,032 -4.91(-6.78%)
Aug 01, 2008 71.81 74.83 71.71 72.43 3,978,171 +0.24(+0.33%)
Jul 31, 2008 73.59 73.59 71.84 72.19 4,321,043 -2.05(-2.76%)
Jul 30, 2008 70.04 74.79 70.04 74.24 4,789,768 +3.40(+4.80%)
Jul 29, 2008 70.84 73.84 70.37 70.84 5,965,309 -2.50(-3.41%)
Jul 28, 2008 74.50 76.28 73.20 73.34 3,841,665 -0.56(-0.76%)
Jul 25, 2008 73.75 75.20 72.45 73.90 5,009,775 +1.61(+2.23%)
Jul 24, 2008 72.82 74.78 71.43 72.29 7,106,432 -0.33(-0.45%)
Jul 23, 2008 76.32 76.84 72.41 72.62 5,983,803 -4.30(-5.59%)
Jul 22, 2008 79.25 79.25 76.00 76.92 3,591,662 -3.07(-3.84%)
Jul 21, 2008 79.39 80.64 77.80 79.99 3,030,257 +1.81(+2.32%)
Jul 18, 2008 77.94 81.04 77.24 78.18 3,608,202 +0.76(+0.98%)
Jul 17, 2008 80.32 82.22 75.77 77.42 4,860,201 -3.09(-3.84%)
Jul 16, 2008 82.08 82.81 78.62 80.51 5,044,406 -2.47(-2.98%)
Jul 15, 2008 86.47 86.47 82.53 82.98 3,555,491 -3.15(-3.66%)
Jul 14, 2008 83.98 86.38 83.61 86.13 3,330,691 +3.18(+3.83%)
Jul 11, 2008 83.50 84.49 81.97 82.95 4,170,497 +0.01(+0.01%)
Jul 10, 2008 80.82 82.94 79.30 82.94 4,649,344 +2.63(+3.27%)
Jul 09, 2008 84.24 84.38 80.07 80.31 4,240,997 -1.80(-2.19%)
Jul 08, 2008 82.65 82.72 80.30 82.11 5,435,258 -2.16(-2.56%)
Jul 07, 2008 86.73 87.67 83.37 84.27 4,423,954 -4.64(-5.22%)
Jul 04, 2008 89.56 90.41 87.08 88.91 2,567,063 +0.00(+0.00%)
Jul 03, 2008 89.56 90.41 87.08 88.91 2,567,063 -1.22(-1.35%)
Jul 02, 2008 92.50 94.41 89.80 90.13 4,547,164 -1.50(-1.64%)
Jul 01, 2008 91.44 92.17 89.93 91.63 1,749,842 +0.70(+0.77%)
Jun 30, 2008 90.04 92.01 89.84 90.93 3,320,284 +1.86(+2.09%)
Jun 27, 2008 89.80 90.33 88.36 89.07 3,083,712 +0.15(+0.17%)
Jun 26, 2008 88.85 89.58 86.40 88.92 3,379,936 +0.46(+0.52%)
Jun 25, 2008 90.38 90.96 86.22 88.46 4,080,120 -1.64(-1.82%)
Jun 24, 2008 91.60 91.73 89.55 90.10 3,274,985 -1.56(-1.70%)
Jun 23, 2008 89.01 91.94 88.80 91.66 2,620,733 +2.47(+2.77%)
Jun 20, 2008 91.55 92.13 89.19 89.19 3,416,252 -1.51(-1.66%)
Jun 19, 2008 96.60 96.60 90.55 90.70 4,012,944 -5.02(-5.24%)
Jun 18, 2008 94.19 95.72 92.84 95.72 3,237,228 +2.02(+2.16%)
Jun 17, 2008 93.32 94.19 92.56 93.70 2,799,606 +0.29(+0.31%)
Jun 16, 2008 92.99 95.06 92.56 93.41 3,820,083 +2.35(+2.58%)
Jun 13, 2008 88.55 91.42 88.36 91.06 2,616,873 +1.42(+1.58%)
Jun 12, 2008 90.20 91.04 88.73 89.64 3,603,890 -1.70(-1.86%)
Jun 11, 2008 91.54 92.63 90.85 91.34 3,507,225 +0.30(+0.33%)
Jun 10, 2008 91.65 93.80 89.31 91.04 3,831,106 -2.63(-2.81%)
Jun 09, 2008 92.68 94.19 91.53 93.67 3,518,302 +1.07(+1.16%)
Jun 06, 2008 92.18 94.67 91.52 92.60 4,021,404 +1.91(+2.11%)
Jun 05, 2008 88.44 90.90 87.59 90.69 3,479,080 +3.16(+3.61%)
Jun 04, 2008 88.96 89.43 87.30 87.53 3,352,748 -2.30(-2.56%)
Jun 03, 2008 89.93 92.02 89.39 89.83 3,137,161 -0.82(-0.90%)
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.