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 (%)
Jan 31, 2003 30.80 31.43 30.66 31.41 367,100 +0.41(+1.32%)
Jan 30, 2003 31.00 31.19 30.75 31.00 647,100 +0.01(+0.03%)
Jan 29, 2003 30.61 31.15 30.00 30.99 271,200 +0.41(+1.34%)
Jan 28, 2003 30.71 30.75 30.10 30.58 340,800 -0.13(-0.42%)
Jan 27, 2003 31.10 31.10 30.52 30.71 332,000 -0.54(-1.73%)
Jan 24, 2003 31.64 31.84 31.06 31.25 330,500 -0.27(-0.86%)
Jan 23, 2003 31.22 31.66 31.22 31.52 215,500 +0.45(+1.45%)
Jan 22, 2003 31.00 31.07 30.66 31.07 491,100 +0.04(+0.13%)
Jan 21, 2003 31.41 31.60 30.92 31.03 399,800 -0.11(-0.35%)
Jan 17, 2003 30.99 31.35 30.78 31.14 413,800 +0.19(+0.61%)
Jan 16, 2003 30.65 31.09 30.60 30.95 987,100 +0.71(+2.35%)
Jan 15, 2003 29.93 30.69 29.92 30.24 399,700 +0.32(+1.07%)
Jan 14, 2003 30.45 30.60 29.91 29.92 478,700 -0.36(-1.19%)
Jan 13, 2003 31.03 31.03 30.17 30.28 396,800 -0.74(-2.39%)
Jan 10, 2003 30.90 31.28 30.82 31.02 352,400 +0.12(+0.39%)
Jan 09, 2003 30.64 30.94 30.45 30.90 201,800 +0.51(+1.68%)
Jan 08, 2003 30.53 30.79 30.39 30.39 270,800 -0.29(-0.95%)
Jan 07, 2003 31.55 31.56 30.63 30.68 335,200 -0.95(-3.00%)
Jan 06, 2003 31.75 31.92 31.59 31.63 233,100 +0.10(+0.32%)
Jan 03, 2003 31.50 31.66 31.45 31.53 141,300 +0.03(+0.10%)
Jan 02, 2003 31.13 31.56 31.02 31.50 292,700 +0.40(+1.29%)
Dec 31, 2002 30.75 31.25 30.55 31.10 271,900 +0.17(+0.55%)
Dec 30, 2002 30.73 31.05 30.39 30.93 222,600 +0.25(+0.81%)
Dec 27, 2002 30.95 31.20 30.60 30.68 236,200 -0.48(-1.54%)
Dec 26, 2002 31.50 31.50 30.92 31.16 115,800 -0.40(-1.27%)
Dec 24, 2002 31.45 31.74 31.45 31.56 107,600 +0.01(+0.03%)
Dec 23, 2002 31.05 31.63 31.01 31.55 310,200 +0.84(+2.74%)
Dec 20, 2002 30.95 30.95 30.42 30.71 427,800 -0.15(-0.49%)
Dec 19, 2002 31.35 31.57 30.75 30.86 423,900 -0.31(-0.99%)
Dec 18, 2002 31.85 31.95 30.95 31.17 462,900 -0.93(-2.90%)
Dec 17, 2002 31.82 32.29 31.66 32.10 308,500 +0.20(+0.63%)
Dec 16, 2002 30.98 31.90 30.98 31.90 663,700 +1.03(+3.34%)
Dec 13, 2002 30.10 30.95 30.10 30.87 360,600 +0.66(+2.18%)
Dec 12, 2002 29.15 30.21 29.01 30.21 562,100 +1.15(+3.96%)
Dec 11, 2002 29.38 29.70 28.90 29.06 176,200 -0.44(-1.49%)
Dec 10, 2002 29.55 29.84 29.31 29.50 428,500 -0.08(-0.27%)
Dec 09, 2002 29.15 29.76 29.15 29.58 588,000 +0.43(+1.48%)
Dec 06, 2002 28.20 29.15 28.19 29.15 199,700 +0.33(+1.15%)
Dec 05, 2002 28.05 28.82 27.80 28.82 208,900 +0.87(+3.11%)
Dec 04, 2002 27.79 28.05 27.61 27.95 269,100 -0.02(-0.07%)
Dec 03, 2002 27.47 28.26 27.47 27.97 214,700 +0.57(+2.08%)
Dec 02, 2002 27.30 27.50 27.06 27.40 995,500 +0.19(+0.70%)
Nov 29, 2002 27.45 27.48 27.21 27.21 233,400 -0.04(-0.15%)
Nov 27, 2002 27.00 27.48 26.93 27.25 1,151,700 +0.50(+1.87%)
Nov 26, 2002 27.77 27.77 26.75 26.75 205,300 -1.13(-4.05%)
Nov 25, 2002 28.21 28.47 27.75 27.88 179,000 -0.31(-1.10%)
Nov 22, 2002 28.33 28.48 28.01 28.19 333,800 -0.26(-0.91%)
Nov 21, 2002 28.55 28.88 28.45 28.45 402,900 +0.13(+0.46%)
Nov 20, 2002 27.60 28.32 27.60 28.32 268,800 +0.93(+3.40%)
Nov 19, 2002 27.58 28.03 27.17 27.39 181,100 -0.30(-1.08%)
Nov 18, 2002 27.15 27.77 27.00 27.69 218,900 +0.79(+2.94%)
Nov 15, 2002 26.40 26.99 26.19 26.90 438,700 +0.41(+1.55%)
Nov 14, 2002 26.51 26.59 26.45 26.49 499,000 +0.04(+0.15%)
Nov 13, 2002 27.30 27.34 26.20 26.45 311,600 -1.14(-4.13%)
Nov 12, 2002 27.77 27.86 27.40 27.59 711,500 -0.01(-0.04%)
Nov 11, 2002 27.90 28.00 27.53 27.60 246,100 -0.27(-0.97%)
Nov 08, 2002 27.71 28.06 27.54 27.87 422,600 +0.26(+0.94%)
Nov 07, 2002 28.05 28.20 27.55 27.61 533,600 -0.29(-1.04%)
Nov 06, 2002 28.63 28.70 27.84 27.90 231,500 -0.68(-2.38%)
Nov 05, 2002 28.71 29.06 28.32 28.58 264,300 -0.42(-1.45%)
Nov 04, 2002 28.70 29.12 28.44 29.00 293,900 +0.18(+0.62%)
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.