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, 2007 65.40 65.65 64.34 64.90 2,430,027 -0.50(-0.76%)
Nov 29, 2007 64.50 66.11 64.46 65.40 1,807,808 +0.90(+1.40%)
Nov 28, 2007 64.45 65.32 63.71 64.50 1,707,127 -0.46(-0.71%)
Nov 27, 2007 66.25 66.25 63.67 64.96 3,238,199 -1.82(-2.73%)
Nov 26, 2007 67.00 68.10 66.63 66.78 1,557,775 -0.22(-0.33%)
Nov 23, 2007 66.58 67.29 66.40 67.00 848,465 +0.30(+0.45%)
Nov 21, 2007 66.53 67.43 66.17 66.70 2,988,320 +0.14(+0.21%)
Nov 20, 2007 65.55 67.07 65.55 66.56 2,214,001 +0.88(+1.34%)
Nov 19, 2007 66.28 66.44 65.39 65.68 1,675,053 -0.57(-0.86%)
Nov 16, 2007 66.32 67.00 65.58 66.25 2,080,108 +0.14(+0.21%)
Nov 15, 2007 66.90 67.30 65.50 66.11 1,752,517 -0.88(-1.31%)
Nov 14, 2007 67.33 67.70 66.50 66.99 1,421,814 +0.63(+0.95%)
Nov 13, 2007 66.85 67.22 64.94 66.36 2,077,571 -0.09(-0.14%)
Nov 12, 2007 66.75 67.70 66.06 66.45 1,969,773 -0.98(-1.45%)
Nov 09, 2007 68.00 68.51 66.92 67.43 2,925,423 -1.10(-1.61%)
Nov 08, 2007 68.34 68.90 67.51 68.53 3,852,834 +0.45(+0.66%)
Nov 07, 2007 68.25 69.47 67.64 68.08 4,367,100 +0.08(+0.12%)
Nov 06, 2007 67.70 68.10 67.28 68.00 3,001,960 +1.02(+1.52%)
Nov 05, 2007 66.95 67.30 66.07 66.98 1,927,755 -0.79(-1.17%)
Nov 02, 2007 67.60 67.82 66.35 67.77 2,930,768 +0.37(+0.55%)
Nov 01, 2007 66.06 67.77 65.45 67.40 3,741,847 +1.30(+1.97%)
Oct 31, 2007 63.52 66.10 63.52 66.10 3,446,060 +2.96(+4.69%)
Oct 30, 2007 63.70 63.70 62.76 63.14 1,677,957 -0.86(-1.34%)
Oct 29, 2007 64.74 65.09 63.59 64.00 3,090,829 -0.25(-0.39%)
Oct 26, 2007 63.65 65.11 63.64 64.25 2,321,513 -0.16(-0.25%)
Oct 25, 2007 63.50 65.37 63.40 64.41 4,505,798 +1.02(+1.61%)
Oct 24, 2007 62.48 63.45 61.95 63.39 2,052,910 +1.04(+1.67%)
Oct 23, 2007 62.31 63.45 61.71 62.35 1,335,264 -0.50(-0.80%)
Oct 19, 2007 64.50 64.83 62.64 62.85 2,468,950 -2.60(-3.97%)
Oct 18, 2007 64.64 65.61 64.06 65.45 2,404,351 +1.07(+1.66%)
Oct 17, 2007 64.44 64.76 63.61 64.38 1,708,687 +0.38(+0.59%)
Oct 16, 2007 63.70 64.30 63.17 64.00 2,199,952 +0.31(+0.49%)
Oct 15, 2007 63.75 64.12 63.01 63.69 2,200,384 +0.40(+0.63%)
Oct 12, 2007 62.80 63.51 62.45 63.29 1,770,478 +0.94(+1.51%)
Oct 11, 2007 62.21 63.61 61.82 62.35 2,807,528 +0.66(+1.07%)
Oct 10, 2007 61.44 61.93 61.20 61.69 1,942,169 +0.14(+0.23%)
Oct 09, 2007 61.50 61.85 61.05 61.55 1,335,603 +0.04(+0.07%)
Oct 08, 2007 62.20 62.35 61.26 61.51 1,018,115 +0.00(+0.00%)
Oct 05, 2007 62.20 62.35 61.26 61.51 1,018,115 -0.38(-0.61%)
Oct 04, 2007 61.47 62.28 60.89 61.89 1,456,971 +0.44(+0.72%)
Oct 03, 2007 62.52 62.52 61.28 61.45 2,174,080 -1.07(-1.71%)
Oct 02, 2007 61.82 62.75 61.56 62.52 1,841,386 +0.26(+0.42%)
Oct 01, 2007 61.25 62.50 61.25 62.26 2,171,873 +0.76(+1.24%)
Sep 28, 2007 61.50 62.38 61.17 61.50 1,964,359 +0.17(+0.28%)
Sep 27, 2007 61.54 61.97 61.05 61.33 1,585,564 +0.28(+0.46%)
Sep 26, 2007 62.65 62.81 60.66 61.05 2,373,205 -1.15(-1.85%)
Sep 25, 2007 61.84 62.74 61.21 62.20 2,221,358 +0.04(+0.06%)
Sep 24, 2007 62.40 62.97 62.06 62.16 3,533,848 -0.43(-0.69%)
Sep 21, 2007 63.40 63.48 62.59 62.59 4,948,116 +0.06(+0.10%)
Sep 20, 2007 63.02 63.05 62.00 62.53 1,885,281 -0.84(-1.33%)
Sep 19, 2007 64.47 65.10 62.88 63.37 2,566,931 -1.44(-2.22%)
Sep 18, 2007 63.92 65.10 63.58 64.81 2,144,118 +0.97(+1.52%)
Sep 17, 2007 63.10 64.65 63.10 63.84 1,386,209 +0.30(+0.47%)
Sep 14, 2007 63.35 64.35 62.97 63.54 2,129,107 +0.11(+0.17%)
Sep 13, 2007 62.81 64.55 62.70 63.43 2,136,814 +0.67(+1.07%)
Sep 12, 2007 63.00 63.15 62.18 62.76 2,255,377 -0.24(-0.38%)
Sep 11, 2007 62.26 63.12 61.98 63.00 1,493,764 +0.61(+0.98%)
Sep 10, 2007 61.81 62.78 61.53 62.39 1,305,896 +0.33(+0.53%)
Sep 07, 2007 61.90 62.50 61.68 62.06 1,465,026 -0.99(-1.57%)
Sep 06, 2007 62.60 63.05 62.24 63.05 1,968,610 +0.85(+1.37%)
Sep 05, 2007 62.20 62.46 61.40 62.20 1,722,453 -0.05(-0.08%)
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.