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 (%)
Mar 30, 2007 51.01 51.26 50.54 50.63 2,353,000 -0.63(-1.23%)
Mar 29, 2007 51.30 51.34 50.78 51.26 1,851,800 +0.39(+0.77%)
Mar 28, 2007 51.19 51.49 50.79 50.87 2,387,100 -0.03(-0.06%)
Mar 27, 2007 50.65 51.06 50.58 50.90 1,902,400 +0.13(+0.26%)
Mar 26, 2007 50.09 50.84 49.94 50.77 3,495,404 +0.78(+1.56%)
Mar 23, 2007 49.59 50.10 49.53 49.99 2,638,500 +0.46(+0.93%)
Mar 22, 2007 48.84 49.62 48.75 49.53 3,422,500 +1.00(+2.06%)
Mar 21, 2007 47.80 48.78 47.69 48.53 2,810,100 +0.77(+1.61%)
Mar 20, 2007 47.75 48.01 47.41 47.76 2,374,956 +0.11(+0.23%)
Mar 19, 2007 46.20 47.68 46.14 47.65 2,179,100 +1.73(+3.77%)
Mar 16, 2007 47.16 47.21 45.87 45.92 1,937,700 -1.06(-2.26%)
Mar 15, 2007 47.17 47.17 46.76 46.98 1,365,800 -0.05(-0.11%)
Mar 14, 2007 46.67 47.07 46.17 47.03 2,441,800 +0.45(+0.97%)
Mar 13, 2007 47.39 47.47 46.53 46.58 2,448,800 -0.81(-1.71%)
Mar 12, 2007 47.46 47.79 47.17 47.39 1,741,900 -0.50(-1.04%)
Mar 09, 2007 47.82 48.17 47.57 47.89 1,826,000 +0.41(+0.86%)
Mar 08, 2007 47.36 47.82 47.15 47.48 2,296,500 +0.20(+0.42%)
Mar 07, 2007 47.41 48.24 47.12 47.28 4,062,600 -0.04(-0.08%)
Mar 06, 2007 47.25 47.49 47.01 47.32 1,956,800 +0.61(+1.31%)
Mar 05, 2007 46.35 46.89 46.00 46.71 2,482,400 -0.28(-0.60%)
Mar 02, 2007 47.99 48.24 46.85 46.99 3,085,700 -1.30(-2.69%)
Mar 01, 2007 47.75 48.96 47.51 48.29 3,149,044 -0.28(-0.58%)
Feb 28, 2007 48.03 48.88 47.84 48.57 3,100,400 +0.28(+0.58%)
Feb 27, 2007 48.61 49.06 47.81 48.29 2,943,400 -1.06(-2.15%)
Feb 26, 2007 48.64 49.44 48.64 49.35 2,052,711 +1.06(+2.20%)
Feb 23, 2007 48.30 48.70 47.86 48.29 2,745,000 +0.45(+0.94%)
Feb 22, 2007 48.01 48.07 47.19 47.84 3,092,600 -0.39(-0.81%)
Feb 21, 2007 48.31 48.50 47.63 48.23 1,993,600 +0.07(+0.15%)
Feb 20, 2007 47.86 48.20 47.36 48.16 2,664,700 -0.78(-1.59%)
Feb 16, 2007 49.32 49.40 48.79 48.94 1,627,400 -0.28(-0.57%)
Feb 15, 2007 48.95 49.57 48.65 49.22 2,137,000 +0.05(+0.10%)
Feb 14, 2007 49.29 49.86 48.65 49.17 3,002,828 +0.01(+0.02%)
Feb 13, 2007 47.87 49.19 47.87 49.16 2,589,614 +1.37(+2.87%)
Feb 12, 2007 48.55 48.59 47.28 47.79 2,245,537 -0.88(-1.81%)
Feb 09, 2007 48.85 49.26 48.56 48.67 1,467,600 -0.12(-0.25%)
Feb 08, 2007 48.37 49.00 47.95 48.79 1,754,800 +0.42(+0.87%)
Feb 07, 2007 48.70 49.17 48.13 48.37 2,063,700 -0.38(-0.78%)
Feb 06, 2007 49.03 49.06 48.30 48.75 2,030,300 -0.07(-0.14%)
Feb 05, 2007 48.66 48.88 48.35 48.82 2,074,400 +0.63(+1.31%)
Feb 02, 2007 48.36 48.50 47.81 48.19 1,882,000 -0.23(-0.48%)
Feb 01, 2007 48.31 48.90 48.06 48.42 2,493,500 +0.39(+0.81%)
Jan 31, 2007 47.90 49.01 47.82 48.03 2,697,500 -0.10(-0.21%)
Jan 30, 2007 46.74 48.38 46.61 48.13 2,872,600 +1.70(+3.66%)
Jan 29, 2007 47.05 47.22 46.22 46.43 1,897,900 -0.52(-1.11%)
Jan 26, 2007 47.00 47.63 46.94 46.95 2,259,200 +0.14(+0.30%)
Jan 25, 2007 47.53 47.55 46.72 46.81 2,380,300 -0.75(-1.58%)
Jan 24, 2007 47.12 47.65 46.80 47.56 2,727,100 +0.15(+0.32%)
Jan 23, 2007 46.54 47.51 46.51 47.41 2,969,000 +1.19(+2.57%)
Jan 22, 2007 46.87 47.02 45.77 46.22 3,312,200 -0.42(-0.90%)
Jan 19, 2007 45.91 46.75 45.71 46.64 2,875,800 +0.91(+1.99%)
Jan 18, 2007 45.76 46.91 45.60 45.73 3,280,300 -0.93(-1.99%)
Jan 17, 2007 46.10 46.88 45.75 46.66 2,856,800 +0.57(+1.24%)
Jan 16, 2007 46.15 46.61 45.39 46.09 2,615,900 -0.06(-0.13%)
Jan 12, 2007 45.08 46.32 45.08 46.15 2,913,200 +1.41(+3.15%)
Jan 11, 2007 45.16 45.88 44.61 44.74 3,119,600 -0.42(-0.93%)
Jan 10, 2007 45.18 45.81 44.83 45.16 3,680,900 -0.12(-0.27%)
Jan 09, 2007 44.51 45.83 44.42 45.28 3,966,900 -0.13(-0.29%)
Jan 08, 2007 46.20 46.26 45.01 45.41 3,674,700 +0.54(+1.20%)
Jan 05, 2007 44.30 45.18 44.00 44.87 4,469,800 +0.71(+1.61%)
Jan 04, 2007 44.91 45.23 43.80 44.16 5,223,500 -1.18(-2.60%)
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.