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, 2006 52.47 53.44 52.21 52.21 3,632,800 -0.51(-0.97%)
Nov 29, 2006 51.80 52.85 51.54 52.72 3,459,100 +0.91(+1.76%)
Nov 28, 2006 50.96 52.14 50.80 51.81 3,214,200 +0.68(+1.33%)
Nov 27, 2006 51.40 51.63 50.51 51.13 2,140,400 -0.20(-0.39%)
Nov 24, 2006 51.18 51.59 51.15 51.33 813,900 +0.43(+0.84%)
Nov 22, 2006 51.20 51.45 49.90 50.90 3,089,300 -0.36(-0.70%)
Nov 21, 2006 50.48 51.50 50.47 51.26 2,182,700 +1.02(+2.03%)
Nov 20, 2006 49.46 50.79 49.37 50.24 2,497,600 +0.26(+0.52%)
Nov 17, 2006 48.72 50.39 48.37 49.98 3,398,100 +0.75(+1.52%)
Nov 16, 2006 50.66 51.00 49.08 49.23 3,411,800 -1.24(-2.46%)
Nov 15, 2006 49.71 50.87 49.36 50.47 2,551,700 +0.76(+1.53%)
Nov 14, 2006 49.79 49.87 49.16 49.71 1,968,900 +0.51(+1.04%)
Nov 13, 2006 49.53 49.75 48.90 49.20 2,691,600 -0.54(-1.09%)
Nov 10, 2006 50.43 50.64 49.52 49.74 2,101,600 -1.05(-2.07%)
Nov 09, 2006 50.77 51.72 50.61 50.79 3,441,900 +0.52(+1.03%)
Nov 08, 2006 48.91 50.66 48.71 50.27 4,034,300 +1.24(+2.53%)
Nov 07, 2006 49.55 49.78 48.98 49.03 3,482,800 -0.17(-0.35%)
Nov 06, 2006 48.03 49.54 47.97 49.20 3,347,100 +1.17(+2.44%)
Nov 03, 2006 47.40 48.33 46.94 48.03 3,017,000 +1.34(+2.87%)
Nov 02, 2006 46.02 47.16 45.85 46.69 3,310,300 +0.64(+1.39%)
Nov 01, 2006 47.02 47.23 45.77 46.05 3,609,400 -1.44(-3.03%)
Oct 31, 2006 47.01 47.80 46.60 47.49 3,086,300 +0.27(+0.57%)
Oct 30, 2006 48.08 48.21 47.03 47.22 2,513,300 -1.37(-2.82%)
Oct 27, 2006 47.96 49.01 47.96 48.59 2,792,100 +0.56(+1.17%)
Oct 26, 2006 48.82 49.20 47.65 48.03 2,391,100 -0.51(-1.05%)
Oct 25, 2006 47.79 48.99 47.04 48.54 3,607,000 +0.74(+1.55%)
Oct 24, 2006 47.30 47.98 46.80 47.80 3,736,000 +0.48(+1.01%)
Oct 23, 2006 43.91 47.57 43.91 47.32 2,881,800 -0.23(-0.48%)
Oct 20, 2006 48.41 48.56 47.25 47.55 2,348,000 -0.53(-1.10%)
Oct 19, 2006 47.52 48.37 47.27 48.08 2,272,100 +0.81(+1.71%)
Oct 18, 2006 47.29 48.05 47.01 47.27 2,623,300 +0.06(+0.13%)
Oct 17, 2006 48.49 48.50 46.70 47.21 4,706,100 -1.14(-2.36%)
Oct 16, 2006 46.32 48.43 46.24 48.35 4,844,200 +2.45(+5.34%)
Oct 13, 2006 44.82 46.05 44.82 45.90 2,774,100 +1.42(+3.19%)
Oct 12, 2006 44.54 44.95 44.05 44.48 3,107,500 +0.10(+0.23%)
Oct 11, 2006 45.51 45.71 44.20 44.38 3,304,300 -1.41(-3.08%)
Oct 10, 2006 45.18 46.10 45.18 45.79 2,960,500 +0.43(+0.95%)
Oct 09, 2006 46.00 46.46 45.21 45.36 2,820,300 -0.23(-0.50%)
Oct 06, 2006 45.71 46.10 45.05 45.59 3,602,500 -0.37(-0.81%)
Oct 05, 2006 46.65 46.83 44.74 45.96 5,193,100 +1.56(+3.51%)
Oct 04, 2006 43.58 44.50 42.75 44.40 5,779,500 +0.60(+1.37%)
Oct 03, 2006 45.09 45.09 43.65 43.80 4,016,200 -2.61(-5.62%)
Oct 02, 2006 46.35 46.65 46.00 46.41 3,186,600 -0.28(-0.60%)
Sep 29, 2006 46.95 47.57 46.40 46.69 3,648,100 -0.53(-1.12%)
Sep 28, 2006 46.99 48.04 46.75 47.22 3,792,500 +0.35(+0.75%)
Sep 27, 2006 46.14 47.49 45.30 46.87 3,375,500 +1.03(+2.25%)
Sep 26, 2006 44.28 46.14 44.24 45.84 3,397,200 +1.70(+3.85%)
Sep 25, 2006 44.12 44.52 43.32 44.14 3,459,400 -0.66(-1.47%)
Sep 22, 2006 45.52 45.62 44.56 44.80 1,716,200 -0.40(-0.88%)
Sep 21, 2006 45.00 45.87 45.00 45.20 2,473,100 +0.30(+0.67%)
Sep 20, 2006 45.67 46.38 44.76 44.90 3,377,700 -1.33(-2.88%)
Sep 19, 2006 47.51 47.75 45.73 46.23 2,699,400 -1.04(-2.20%)
Sep 18, 2006 46.60 47.82 45.49 47.27 3,342,900 +1.74(+3.82%)
Sep 15, 2006 46.68 46.91 45.50 45.53 4,253,200 -1.19(-2.55%)
Sep 14, 2006 47.96 48.30 46.47 46.72 3,689,600 -1.36(-2.83%)
Sep 13, 2006 47.00 48.47 46.80 48.08 4,891,600 +1.17(+2.49%)
Sep 12, 2006 47.75 47.90 46.43 46.91 3,760,500 -0.76(-1.59%)
Sep 11, 2006 49.24 49.24 47.60 47.67 3,705,200 -1.86(-3.76%)
Sep 08, 2006 50.62 50.74 49.39 49.53 2,816,100 -1.44(-2.83%)
Sep 07, 2006 50.90 51.45 50.08 50.97 2,653,700 -0.50(-0.97%)
Sep 06, 2006 52.54 52.80 51.35 51.47 2,533,200 -2.01(-3.76%)
Sep 05, 2006 52.32 53.53 52.28 53.48 1,728,900 +0.15(+0.28%)
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.