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 (%)
Oct 31, 2003 34.19 34.57 34.19 34.37 588,800 +0.12(+0.35%)
Oct 30, 2003 35.02 35.05 34.10 34.25 701,200 -0.55(-1.58%)
Oct 29, 2003 35.35 35.55 34.80 34.80 1,078,900 -0.65(-1.83%)
Oct 28, 2003 36.41 36.74 35.17 35.45 937,200 -0.96(-2.64%)
Oct 27, 2003 36.34 36.67 36.34 36.41 268,200 -0.18(-0.49%)
Oct 24, 2003 36.57 36.62 36.39 36.59 297,100 +0.04(+0.11%)
Oct 23, 2003 36.55 36.66 36.24 36.55 762,400 -0.16(-0.44%)
Oct 22, 2003 37.26 37.26 36.66 36.71 1,137,600 -0.31(-0.84%)
Oct 21, 2003 36.87 37.11 36.87 37.02 445,300 +0.10(+0.27%)
Oct 20, 2003 37.31 37.34 36.77 36.92 958,600 -1.05(-2.77%)
Oct 17, 2003 37.98 38.07 37.90 37.97 385,200 -0.09(-0.24%)
Oct 16, 2003 37.84 38.22 37.84 38.06 332,100 +0.28(+0.74%)
Oct 15, 2003 37.60 38.17 37.50 37.78 473,100 +0.08(+0.21%)
Oct 14, 2003 37.38 37.77 37.25 37.70 448,100 +0.08(+0.21%)
Oct 13, 2003 37.78 37.83 37.47 37.62 208,200 -0.16(-0.42%)
Oct 10, 2003 37.46 37.81 37.40 37.78 265,000 +0.69(+1.86%)
Oct 09, 2003 37.19 37.21 36.90 37.09 323,400 -0.10(-0.27%)
Oct 08, 2003 37.36 37.42 37.07 37.19 182,300 -0.01(-0.03%)
Oct 07, 2003 37.30 37.45 37.10 37.20 293,400 +0.06(+0.16%)
Oct 06, 2003 36.51 37.25 36.51 37.14 319,500 +0.68(+1.87%)
Oct 03, 2003 36.50 36.55 36.04 36.46 402,400 -0.22(-0.60%)
Oct 02, 2003 36.42 36.85 36.42 36.68 432,900 +0.09(+0.25%)
Oct 01, 2003 36.47 36.49 36.28 36.59 307,000 +0.21(+0.58%)
Sep 30, 2003 36.20 36.38 35.90 36.38 549,300 +0.34(+0.94%)
Sep 29, 2003 35.85 36.01 35.67 36.04 378,700 +0.29(+0.81%)
Sep 26, 2003 36.15 36.15 35.60 35.75 382,500 -0.55(-1.52%)
Sep 25, 2003 37.01 37.09 36.29 36.30 399,100 -0.71(-1.92%)
Sep 24, 2003 36.22 37.11 36.65 37.01 407,000 +0.79(+2.18%)
Sep 23, 2003 35.79 36.28 35.65 36.22 312,400 +0.43(+1.20%)
Sep 22, 2003 35.36 35.83 35.36 35.79 486,600 +0.51(+1.45%)
Sep 19, 2003 35.48 35.60 35.24 35.28 730,700 -0.02(-0.06%)
Sep 18, 2003 35.74 35.74 35.14 35.30 1,030,500 -0.41(-1.15%)
Sep 17, 2003 36.17 36.32 35.58 35.71 286,200 -0.46(-1.27%)
Sep 16, 2003 36.10 36.37 35.87 36.17 331,800 +0.21(+0.58%)
Sep 15, 2003 36.47 36.48 35.91 35.96 425,800 -0.67(-1.83%)
Sep 12, 2003 37.15 37.18 36.60 36.63 259,900 -0.44(-1.19%)
Sep 11, 2003 37.35 37.35 36.94 37.07 284,400 -0.20(-0.54%)
Sep 10, 2003 36.90 37.60 36.90 37.27 392,300 +0.37(+1.00%)
Sep 09, 2003 37.05 37.11 36.84 36.90 374,400 -0.10(-0.27%)
Sep 08, 2003 37.08 37.18 36.85 37.00 440,000 -0.22(-0.59%)
Sep 05, 2003 37.43 37.44 37.20 37.22 223,100 -0.18(-0.48%)
Sep 04, 2003 37.51 37.58 37.19 37.40 231,300 +0.09(+0.24%)
Sep 03, 2003 37.37 37.49 37.18 37.31 381,100 +0.04(+0.11%)
Sep 02, 2003 37.29 37.47 37.18 37.27 305,500 -0.18(-0.48%)
Aug 29, 2003 37.69 37.79 37.45 37.45 346,200 -0.12(-0.32%)
Aug 28, 2003 37.14 37.87 37.14 37.57 418,400 +0.43(+1.16%)
Aug 27, 2003 36.97 37.35 36.85 37.14 322,100 -0.14(-0.38%)
Aug 26, 2003 36.71 37.28 36.50 37.28 230,100 +0.47(+1.28%)
Aug 25, 2003 36.91 36.99 36.74 36.81 132,200 -0.10(-0.27%)
Aug 22, 2003 36.91 37.05 36.51 36.91 234,500 -0.09(-0.24%)
Aug 21, 2003 36.95 37.25 36.88 37.00 236,400 +0.15(+0.41%)
Aug 20, 2003 36.75 37.03 36.60 36.85 242,200 -0.04(-0.11%)
Aug 19, 2003 36.94 37.39 36.78 36.89 266,600 -0.28(-0.75%)
Aug 18, 2003 37.17 37.42 36.92 37.17 214,300 -0.03(-0.08%)
Aug 15, 2003 36.95 37.22 36.82 37.20 133,100 +0.44(+1.20%)
Aug 14, 2003 37.15 37.15 36.40 36.76 689,100 -0.46(-1.24%)
Aug 13, 2003 37.45 37.46 37.00 37.22 536,700 -0.23(-0.61%)
Aug 12, 2003 37.33 37.48 37.08 37.45 201,400 -0.04(-0.11%)
Aug 11, 2003 37.27 37.75 37.27 37.49 476,400 +0.37(+1.00%)
Aug 08, 2003 36.44 37.17 36.39 37.12 484,600 +0.73(+2.01%)
Aug 07, 2003 35.30 36.48 35.08 36.39 464,700 +1.27(+3.62%)
Aug 06, 2003 34.99 35.25 34.61 35.12 358,500 +0.14(+0.40%)
Aug 05, 2003 34.90 35.46 34.89 34.98 249,300 +0.12(+0.34%)
Aug 04, 2003 35.60 35.63 34.75 34.86 235,000 -0.38(-1.08%)
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.