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 (%)
Nov 30, 2007 65.36 65.75 64.29 65.25 2,200,625 -0.18(-0.28%)
Nov 29, 2007 65.03 66.30 64.69 65.43 2,141,815 +0.00(+0.00%)
Nov 28, 2007 64.58 65.73 64.39 65.43 2,254,362 +0.08(+0.12%)
Nov 27, 2007 66.25 66.62 63.82 65.35 4,255,854 -2.13(-3.16%)
Nov 26, 2007 67.36 68.95 67.36 67.48 2,539,100 -0.45(-0.66%)
Nov 23, 2007 67.57 68.19 67.27 67.93 687,330 +0.48(+0.71%)
Nov 21, 2007 68.70 68.70 66.98 67.45 2,791,400 -0.43(-0.63%)
Nov 20, 2007 66.78 68.24 66.63 67.88 2,619,340 +1.10(+1.65%)
Nov 19, 2007 67.83 67.83 66.44 66.78 2,809,500 -1.26(-1.85%)
Nov 16, 2007 65.86 68.51 65.86 68.04 3,219,608 +0.68(+1.01%)
Nov 15, 2007 67.21 68.94 66.56 67.36 2,641,700 -1.80(-2.60%)
Nov 14, 2007 69.93 70.61 68.94 69.16 2,317,526 -0.16(-0.23%)
Nov 13, 2007 69.02 69.76 67.45 69.32 2,443,892 +0.72(+1.05%)
Nov 12, 2007 70.85 70.85 68.44 68.60 3,215,627 -2.95(-4.12%)
Nov 09, 2007 73.00 73.00 71.07 71.55 3,696,216 -1.66(-2.27%)
Nov 08, 2007 73.41 74.22 71.97 73.21 5,194,881 -0.18(-0.25%)
Nov 07, 2007 73.59 75.85 73.21 73.39 5,636,905 -0.37(-0.50%)
Nov 06, 2007 75.29 75.29 72.53 73.76 3,475,612 +2.03(+2.83%)
Nov 05, 2007 72.36 72.36 70.75 71.73 2,860,263 -0.75(-1.03%)
Nov 02, 2007 72.22 72.58 70.82 72.48 4,057,400 +1.79(+2.53%)
Nov 01, 2007 69.73 71.35 68.93 70.69 4,348,700 +0.99(+1.42%)
Oct 31, 2007 66.95 69.89 66.81 69.70 3,297,665 +3.45(+5.21%)
Oct 30, 2007 66.50 66.73 65.80 66.25 1,806,500 -0.84(-1.25%)
Oct 29, 2007 67.09 67.81 66.77 67.09 2,894,100 +0.12(+0.18%)
Oct 26, 2007 66.09 67.52 65.95 66.97 3,345,500 +0.38(+0.57%)
Oct 25, 2007 65.59 67.55 65.59 66.59 4,466,200 +1.33(+2.04%)
Oct 24, 2007 64.21 65.50 63.79 65.26 2,206,700 +0.78(+1.21%)
Oct 23, 2007 64.49 65.64 63.86 64.48 2,260,700 +0.49(+0.77%)
Oct 22, 2007 63.11 64.06 62.78 63.99 2,789,700 -1.16(-1.78%)
Oct 19, 2007 66.81 67.08 64.86 65.15 2,955,532 -1.86(-2.78%)
Oct 18, 2007 66.30 67.38 65.68 67.01 2,806,300 +1.11(+1.68%)
Oct 17, 2007 66.25 66.50 65.24 65.90 2,431,900 +0.49(+0.75%)
Oct 16, 2007 65.16 65.72 64.68 65.41 2,693,700 +0.25(+0.38%)
Oct 15, 2007 65.50 65.89 64.50 65.16 2,854,900 +0.23(+0.35%)
Oct 12, 2007 64.33 65.22 64.15 64.93 2,279,152 +1.11(+1.74%)
Oct 11, 2007 63.59 65.34 63.24 63.82 3,122,200 +0.83(+1.32%)
Oct 10, 2007 62.47 63.09 62.37 62.99 2,190,000 +0.32(+0.51%)
Oct 09, 2007 62.13 62.87 61.82 62.67 1,863,500 +0.64(+1.03%)
Oct 08, 2007 62.19 62.48 61.60 62.03 736,400 -0.58(-0.93%)
Oct 05, 2007 62.90 63.02 62.34 62.61 1,307,100 +0.62(+1.00%)
Oct 04, 2007 61.51 62.48 60.86 61.99 1,726,500 +0.44(+0.71%)
Oct 03, 2007 62.40 62.62 61.37 61.55 1,888,500 -1.22(-1.94%)
Oct 02, 2007 62.24 62.86 61.57 62.77 1,849,400 +0.01(+0.02%)
Oct 01, 2007 61.65 63.01 61.60 62.76 2,422,300 +0.91(+1.47%)
Sep 28, 2007 61.76 62.60 61.57 61.85 1,705,400 +0.51(+0.83%)
Sep 27, 2007 61.55 61.86 60.91 61.34 1,651,500 +0.51(+0.84%)
Sep 26, 2007 62.20 62.45 60.31 60.83 2,401,200 -1.16(-1.87%)
Sep 25, 2007 61.50 62.63 61.07 61.99 2,249,100 -0.10(-0.16%)
Sep 24, 2007 62.34 62.89 62.00 62.09 1,932,500 -0.52(-0.83%)
Sep 21, 2007 62.83 63.56 62.61 62.61 1,579,800 +0.19(+0.30%)
Sep 20, 2007 62.86 63.00 61.83 62.42 1,995,000 -0.03(-0.05%)
Sep 19, 2007 63.54 64.11 62.00 62.45 3,635,300 -1.40(-2.19%)
Sep 18, 2007 62.41 64.16 62.12 63.85 3,138,100 +1.74(+2.80%)
Sep 17, 2007 61.43 62.91 61.43 62.11 1,746,900 +0.37(+0.60%)
Sep 14, 2007 61.19 62.46 61.05 61.74 1,386,648 +0.35(+0.57%)
Sep 13, 2007 60.67 62.54 60.55 61.39 2,395,700 +0.90(+1.49%)
Sep 12, 2007 60.40 60.79 59.90 60.49 2,261,300 +0.08(+0.13%)
Sep 11, 2007 59.79 60.70 59.39 60.41 1,723,300 +1.18(+1.99%)
Sep 10, 2007 58.90 59.68 58.33 59.23 1,809,900 +0.22(+0.37%)
Sep 07, 2007 58.81 59.46 58.42 59.01 1,711,900 -0.86(-1.44%)
Sep 06, 2007 59.53 59.88 59.06 59.87 1,795,300 +0.68(+1.15%)
Sep 05, 2007 59.12 59.32 58.33 59.19 2,235,100 -0.19(-0.32%)
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.