Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (TSX: 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, 2006 60.02 61.00 59.36 59.36 3,136,596 -0.63(-1.05%)
Nov 29, 2006 58.80 60.08 58.60 59.99 3,587,427 +1.49(+2.55%)
Nov 28, 2006 57.42 58.95 57.39 58.50 3,373,827 +0.80(+1.39%)
Nov 27, 2006 58.08 58.49 57.22 57.70 2,802,400 -0.25(-0.43%)
Nov 24, 2006 58.20 58.47 57.95 57.95 1,042,087 -0.02(-0.03%)
Nov 22, 2006 58.70 58.70 56.89 57.97 3,463,826 -0.83(-1.41%)
Nov 21, 2006 58.13 58.98 57.89 58.80 2,262,136 +1.12(+1.94%)
Nov 20, 2006 56.76 58.24 56.55 57.68 1,870,817 +0.29(+0.51%)
Nov 17, 2006 56.00 57.65 55.38 57.39 2,575,786 +1.29(+2.30%)
Nov 16, 2006 57.74 58.20 56.07 56.10 2,348,761 -1.30(-2.26%)
Nov 15, 2006 56.75 57.93 56.32 57.40 3,032,891 +1.03(+1.83%)
Nov 14, 2006 56.45 56.73 55.97 56.37 2,080,537 +0.30(+0.54%)
Nov 13, 2006 56.34 56.61 55.54 56.07 1,944,954 -0.33(-0.59%)
Nov 10, 2006 57.00 57.13 56.00 56.40 2,050,654 -0.81(-1.42%)
Nov 09, 2006 57.42 58.38 57.21 57.21 2,860,002 +0.26(+0.46%)
Nov 08, 2006 55.50 57.22 55.15 56.95 3,243,831 +1.57(+2.83%)
Nov 07, 2006 55.80 56.10 55.30 55.38 2,485,630 -0.04(-0.07%)
Nov 06, 2006 54.49 55.94 54.35 55.42 3,054,299 +1.17(+2.16%)
Nov 03, 2006 53.47 54.56 53.07 54.25 2,512,410 +1.44(+2.73%)
Nov 02, 2006 52.25 53.55 51.95 52.81 3,867,233 +0.55(+1.05%)
Nov 01, 2006 52.53 53.33 51.83 52.26 3,877,790 -1.07(-2.01%)
Oct 31, 2006 53.00 53.60 52.30 53.33 3,469,274 +0.09(+0.17%)
Oct 30, 2006 54.20 54.20 52.97 53.24 2,094,566 -1.19(-2.19%)
Oct 27, 2006 53.86 54.82 53.68 54.43 3,361,968 +0.57(+1.06%)
Oct 26, 2006 55.00 55.47 53.65 53.86 2,999,666 -0.84(-1.54%)
Oct 25, 2006 53.86 55.09 53.05 54.70 3,568,053 +0.95(+1.77%)
Oct 24, 2006 53.30 54.09 52.92 53.75 5,422,113 +0.34(+0.64%)
Oct 23, 2006 53.18 53.64 52.75 53.41 2,259,803 -0.06(-0.11%)
Oct 20, 2006 54.55 54.55 53.10 53.47 1,999,316 -0.75(-1.38%)
Oct 19, 2006 54.01 54.73 53.59 54.22 2,359,829 +0.53(+0.99%)
Oct 18, 2006 53.99 54.70 53.44 53.69 2,886,651 -0.12(-0.22%)
Oct 17, 2006 55.23 55.23 53.14 53.81 4,330,791 -1.19(-2.16%)
Oct 16, 2006 52.50 55.05 52.35 55.00 3,390,159 +2.75(+5.26%)
Oct 13, 2006 50.90 52.34 50.90 52.25 2,977,146 +1.74(+3.44%)
Oct 12, 2006 50.50 51.06 50.02 50.51 3,338,448 +0.23(+0.46%)
Oct 11, 2006 51.95 52.00 50.27 50.28 3,421,637 -1.54(-2.97%)
Oct 10, 2006 51.14 52.10 51.01 51.82 3,149,450 +0.55(+1.07%)
Oct 09, 2006 51.25 51.95 50.70 51.27 3,407,165 +0.00(+0.00%)
Oct 06, 2006 51.25 51.95 50.70 51.27 3,407,165 -0.43(-0.83%)
Oct 05, 2006 52.75 52.75 50.40 51.70 7,226,795 +1.75(+3.50%)
Oct 04, 2006 49.35 50.12 48.28 49.95 3,973,719 +0.86(+1.75%)
Oct 03, 2006 50.45 50.45 48.97 49.09 3,399,934 -2.90(-5.58%)
Oct 02, 2006 51.73 52.08 51.26 51.99 3,008,499 -0.02(-0.04%)
Sep 29, 2006 52.25 53.17 51.80 52.01 2,790,840 -0.55(-1.05%)
Sep 28, 2006 52.50 53.37 51.98 52.56 6,410,997 +0.40(+0.77%)
Sep 27, 2006 51.50 52.86 50.50 52.16 2,478,901 +1.26(+2.48%)
Sep 26, 2006 49.25 51.49 49.25 50.90 2,407,681 +1.56(+3.16%)
Sep 25, 2006 49.37 49.64 48.35 49.34 3,396,624 -0.69(-1.38%)
Sep 22, 2006 50.85 50.87 49.74 50.03 2,605,584 -0.57(-1.13%)
Sep 21, 2006 50.55 51.37 50.33 50.60 3,667,359 +0.01(+0.02%)
Sep 20, 2006 51.60 52.33 50.49 50.59 2,755,026 -1.41(-2.71%)
Sep 19, 2006 53.20 53.60 51.51 52.00 3,058,439 -0.72(-1.37%)
Sep 18, 2006 51.00 53.44 50.85 52.72 3,336,148 +2.04(+4.03%)
Sep 15, 2006 52.19 52.52 50.68 50.68 8,284,221 -1.44(-2.76%)
Sep 14, 2006 53.75 53.90 51.96 52.12 3,204,023 -1.85(-3.43%)
Sep 13, 2006 52.75 54.30 52.50 53.97 4,940,204 +1.36(+2.59%)
Sep 12, 2006 53.35 53.60 52.00 52.61 2,932,355 -0.78(-1.46%)
Sep 11, 2006 55.10 55.18 53.35 53.39 2,821,244 -2.18(-3.92%)
Sep 08, 2006 56.58 56.73 55.31 55.57 2,229,419 -1.34(-2.35%)
Sep 06, 2006 58.65 58.65 56.79 56.91 2,332,297 -2.42(-4.08%)
Sep 05, 2006 58.37 59.51 58.20 59.33 1,575,171 +0.48(+0.82%)
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.