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 (%)
Sep 30, 2002 29.85 30.34 29.66 30.10 334,300 +0.25(+0.84%)
Sep 27, 2002 30.00 30.24 29.81 29.85 200,500 -0.24(-0.80%)
Sep 26, 2002 29.98 30.30 29.82 30.09 245,600 +0.11(+0.37%)
Sep 25, 2002 29.42 29.98 29.13 29.98 188,700 +0.63(+2.15%)
Sep 24, 2002 29.64 29.76 29.00 29.35 634,000 -0.32(-1.08%)
Sep 23, 2002 28.96 29.79 28.96 29.67 404,500 +0.70(+2.42%)
Sep 20, 2002 28.89 29.06 28.67 28.97 189,000 +0.08(+0.28%)
Sep 19, 2002 29.35 29.45 28.89 28.89 174,400 -0.56(-1.90%)
Sep 18, 2002 29.35 29.58 29.23 29.45 172,000 +0.25(+0.86%)
Sep 17, 2002 29.70 29.89 29.15 29.20 194,900 -1.06(-3.50%)
Sep 16, 2002 30.01 30.38 29.65 30.26 141,100 +0.26(+0.87%)
Sep 13, 2002 29.54 30.21 29.35 30.00 140,300 +0.39(+1.32%)
Sep 12, 2002 30.05 30.05 29.50 29.61 108,100 -0.45(-1.50%)
Sep 11, 2002 30.10 30.23 30.00 30.06 85,200 +0.16(+0.54%)
Sep 10, 2002 29.68 30.24 29.68 29.90 156,700 +0.23(+0.78%)
Sep 09, 2002 29.36 29.74 29.35 29.67 105,600 +0.28(+0.95%)
Sep 06, 2002 29.40 29.52 29.02 29.39 115,600 +0.48(+1.66%)
Sep 05, 2002 28.88 29.15 28.49 28.91 146,400 +0.28(+0.98%)
Sep 04, 2002 28.71 29.03 28.35 28.63 257,800 -0.07(-0.24%)
Sep 03, 2002 29.18 29.20 28.50 28.70 163,700 -0.70(-2.38%)
Aug 30, 2002 29.30 29.66 29.13 29.40 202,200 +0.00(+0.00%)
Aug 29, 2002 29.75 29.82 29.14 29.40 219,000 -0.66(-2.20%)
Aug 28, 2002 30.20 30.25 29.87 30.06 561,700 -0.45(-1.47%)
Aug 27, 2002 30.74 30.85 30.43 30.51 436,000 +0.17(+0.56%)
Aug 26, 2002 29.95 30.34 29.66 30.34 680,000 +0.43(+1.44%)
Aug 23, 2002 30.62 30.67 29.70 29.91 237,300 -0.87(-2.83%)
Aug 22, 2002 30.50 30.86 30.45 30.78 225,800 +0.27(+0.88%)
Aug 21, 2002 30.75 30.96 30.50 30.51 213,100 -0.24(-0.78%)
Aug 20, 2002 29.92 30.78 29.88 30.75 250,000 +0.22(+0.72%)
Aug 16, 2002 30.66 30.84 30.46 30.53 259,600 -0.06(-0.20%)
Aug 15, 2002 29.97 30.65 29.90 30.59 501,500 +0.64(+2.14%)
Aug 14, 2002 29.45 29.97 29.45 29.95 1,744,400 +0.65(+2.22%)
Aug 13, 2002 28.86 29.50 28.80 29.30 618,100 +0.30(+1.03%)
Aug 12, 2002 28.50 29.12 28.40 29.00 623,500 +0.75(+2.65%)
Aug 07, 2002 28.35 28.41 27.95 28.25 606,000 -0.22(-0.77%)
Aug 06, 2002 27.68 28.60 27.68 28.47 732,300 +1.00(+3.64%)
Aug 05, 2002 28.30 28.32 27.45 27.47 189,800 -0.92(-3.24%)
Aug 02, 2002 28.25 28.55 28.12 28.39 260,300 +0.34(+1.21%)
Aug 01, 2002 27.80 28.57 27.65 28.05 346,900 -0.27(-0.95%)
Jul 31, 2002 27.71 28.38 27.22 28.32 317,700 +0.57(+2.05%)
Jul 30, 2002 27.15 28.00 27.15 27.75 133,100 +0.60(+2.21%)
Jul 29, 2002 26.80 27.39 26.75 27.15 285,200 +0.75(+2.84%)
Jul 26, 2002 26.55 26.61 25.74 26.40 401,100 -0.05(-0.19%)
Jul 25, 2002 26.64 26.88 25.83 26.45 297,400 -0.38(-1.42%)
Jul 24, 2002 23.50 27.05 23.50 26.83 433,500 +2.75(+11.42%)
Jul 23, 2002 25.42 25.70 24.02 24.08 476,700 -1.44(-5.64%)
Jul 22, 2002 26.25 26.88 25.30 25.52 423,400 -1.67(-6.14%)
Jul 19, 2002 27.75 27.75 26.90 27.19 247,800 -1.21(-4.26%)
Jul 17, 2002 28.00 28.77 28.00 28.40 185,000 -0.10(-0.35%)
Jul 12, 2002 29.00 29.10 28.35 28.50 322,900 -0.51(-1.76%)
Jul 11, 2002 29.95 29.95 28.69 29.01 453,100 -1.29(-4.26%)
Jul 10, 2002 31.00 31.00 30.21 30.30 286,300 -0.69(-2.23%)
Jul 09, 2002 30.93 30.99 30.93 30.99 95,900 +0.07(+0.23%)
Jul 08, 2002 31.10 31.10 30.92 30.92 158,800 -0.24(-0.77%)
Jul 05, 2002 30.75 31.23 30.47 31.16 105,800 +0.81(+2.67%)
Jul 04, 2002 30.70 30.70 29.93 30.35 225,200 +0.00(+0.00%)
Jul 03, 2002 30.70 30.70 29.93 30.35 225,200 -0.35(-1.14%)
Jul 02, 2002 30.60 31.31 30.46 30.70 449,100 -0.65(-2.07%)
Jul 01, 2002 30.55 31.90 30.50 31.35 177,400 +0.75(+2.45%)
Jun 28, 2002 30.05 30.79 30.00 30.60 274,100 +0.70(+2.34%)
Jun 27, 2002 30.16 30.41 29.86 29.90 240,200 -0.27(-0.89%)
Jun 26, 2002 30.45 30.57 30.10 30.17 253,400 -0.47(-1.53%)
Jun 25, 2002 30.94 31.00 30.53 30.64 178,900 -0.36(-1.16%)
Jun 21, 2002 30.63 30.95 30.63 31.00 343,200 +0.42(+1.37%)
Jun 20, 2002 30.65 31.10 30.39 30.58 297,500 +0.43(+1.43%)
Jun 19, 2002 30.06 30.75 30.03 30.15 176,000 +0.13(+0.43%)
Jun 18, 2002 30.44 30.65 29.80 30.02 131,200 -0.40(-1.31%)
Jun 17, 2002 29.80 30.59 29.74 30.42 390,000 +0.72(+2.42%)
Jun 14, 2002 29.07 29.90 28.80 29.70 228,800 +0.50(+1.71%)
Jun 12, 2002 28.38 29.41 28.32 29.20 483,800 +0.70(+2.46%)
Jun 11, 2002 29.06 29.41 28.44 28.50 1,030,000 -0.63(-2.16%)
Jun 10, 2002 29.83 30.03 29.10 29.13 250,400 -0.72(-2.41%)
Jun 07, 2002 29.67 30.00 29.67 29.85 306,100 +0.18(+0.61%)
Jun 06, 2002 29.78 30.00 29.59 29.67 376,200 -0.03(-0.10%)
Jun 05, 2002 29.87 29.87 29.58 29.70 186,800 -1.00(-3.26%)
May 31, 2002 30.41 30.71 30.28 30.70 923,500 +0.18(+0.59%)
May 28, 2002 30.80 30.80 30.29 30.52 145,800 -0.03(-0.10%)
May 27, 2002 30.85 30.85 30.45 30.55 298,600 +0.00(+0.00%)
May 24, 2002 30.85 30.85 30.45 30.55 298,600 -0.28(-0.91%)
May 23, 2002 30.15 31.00 30.15 30.83 481,800 +0.65(+2.15%)
May 22, 2002 30.10 30.28 29.65 30.18 296,600 -0.07(-0.23%)
May 21, 2002 30.45 30.65 30.17 30.25 307,600 +0.00(+0.00%)
May 20, 2002 30.10 30.50 30.02 30.25 370,200 -0.31(-1.01%)
May 17, 2002 30.57 30.97 30.48 30.56 696,600 +0.08(+0.26%)
May 16, 2002 30.60 30.93 30.44 30.48 309,800 -0.02(-0.07%)
May 15, 2002 30.65 31.03 30.14 30.50 384,300 -0.87(-2.77%)
May 14, 2002 31.00 31.40 30.70 31.37 150,600 +0.41(+1.32%)
May 13, 2002 31.40 31.41 30.71 30.96 226,900 -0.49(-1.56%)
May 10, 2002 31.70 31.77 31.23 31.45 129,500 -0.11(-0.35%)
May 09, 2002 31.75 31.85 31.55 31.56 218,600 -0.14(-0.44%)
May 08, 2002 31.35 31.85 31.26 31.70 157,300 +0.85(+2.76%)
May 07, 2002 31.33 31.40 30.70 30.85 274,900 -0.50(-1.59%)
May 06, 2002 32.05 32.05 31.25 31.35 464,800 -0.85(-2.64%)
May 03, 2002 31.78 32.36 31.73 32.20 105,700 +0.42(+1.32%)
May 02, 2002 31.65 31.87 31.51 31.78 146,600 +0.08(+0.25%)
May 01, 2002 31.45 32.06 31.43 31.70 317,400 +0.25(+0.79%)
Apr 30, 2002 30.95 31.50 30.95 31.45 255,400 +0.40(+1.29%)
Apr 29, 2002 31.16 31.16 30.66 31.05 95,400 -0.34(-1.08%)
Apr 26, 2002 31.50 31.60 31.10 31.39 755,300 +0.08(+0.26%)
Apr 25, 2002 30.60 31.49 30.60 31.31 501,500 +0.71(+2.32%)
Apr 24, 2002 30.90 31.04 30.43 30.60 401,300 -0.15(-0.49%)
Apr 23, 2002 30.06 30.76 30.06 30.75 326,400 +0.49(+1.62%)
Apr 22, 2002 30.27 30.30 30.05 30.26 188,800 -0.06(-0.20%)
Apr 19, 2002 30.16 30.40 30.11 30.32 137,400 +0.02(+0.07%)
Apr 18, 2002 30.75 30.79 30.15 30.30 225,400 -0.09(-0.30%)
Apr 17, 2002 29.95 30.62 29.95 30.39 312,500 +0.84(+2.84%)
Apr 16, 2002 29.15 29.70 29.15 29.55 151,200 +0.50(+1.72%)
Apr 15, 2002 29.32 29.50 28.90 29.05 368,200 +0.27(+0.94%)
Apr 12, 2002 29.58 29.58 28.31 28.78 267,200 -1.10(-3.68%)
Apr 11, 2002 30.10 30.13 29.79 29.88 179,500 -0.02(-0.07%)
Apr 10, 2002 29.55 30.00 29.55 29.90 211,300 +0.27(+0.91%)
Apr 09, 2002 30.10 30.10 29.33 29.63 411,200 -0.36(-1.20%)
Apr 08, 2002 8.150 31.00 29.98 29.99 299,700 +21.84(+267.98%)
Apr 04, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 03, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 02, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 01, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 29, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 28, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 27, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 26, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 25, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 22, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 21, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 20, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 19, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 18, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 15, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 14, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 13, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 12, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 11, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 08, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 07, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 06, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 05, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 04, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 01, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 28, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 27, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 26, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 25, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 22, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 21, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 20, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 19, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 18, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 15, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 14, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 13, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 12, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 11, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 08, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 07, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 06, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 05, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 04, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 01, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 31, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 30, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 29, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 28, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 25, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 24, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 23, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 22, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 21, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 18, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 17, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 16, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 15, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 14, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 11, 2002 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
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.