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 (%)
May 31, 2007 66.45 66.79 65.51 65.51 3,216,538 -0.94(-1.41%)
May 30, 2007 64.35 66.46 64.04 66.45 1,974,130 +1.96(+3.04%)
May 29, 2007 65.00 65.50 64.37 64.49 1,472,008 -1.44(-2.18%)
May 25, 2007 65.65 66.51 65.41 65.93 1,667,328 +0.78(+1.20%)
May 24, 2007 66.20 67.20 64.89 65.15 2,236,442 -1.36(-2.04%)
May 23, 2007 67.15 67.44 66.46 66.51 2,002,402 -0.44(-0.66%)
May 22, 2007 67.50 68.25 66.77 66.95 1,812,581 -1.01(-1.49%)
May 21, 2007 67.95 68.65 67.58 67.96 1,913,933 +0.00(+0.00%)
May 18, 2007 67.95 68.65 67.58 67.96 1,913,933 +0.07(+0.10%)
May 17, 2007 66.87 68.06 66.25 67.89 3,035,310 +1.14(+1.71%)
May 16, 2007 65.45 66.77 65.45 66.75 2,641,950 +1.20(+1.83%)
May 15, 2007 65.50 66.38 65.10 65.55 2,938,154 +0.21(+0.32%)
May 14, 2007 65.72 65.90 65.04 65.34 1,629,160 -0.34(-0.52%)
May 11, 2007 62.66 66.08 62.66 65.68 3,391,094 +2.99(+4.77%)
May 10, 2007 62.55 62.88 61.84 62.69 2,135,141 +0.31(+0.50%)
May 09, 2007 62.99 63.98 62.00 62.38 3,177,178 -0.55(-0.87%)
May 08, 2007 62.20 63.04 61.52 62.93 2,217,802 +0.73(+1.17%)
May 07, 2007 62.00 62.75 61.48 62.20 1,942,290 -0.45(-0.72%)
May 04, 2007 61.15 62.70 61.15 62.65 3,684,129 +1.72(+2.82%)
May 03, 2007 60.00 61.01 59.53 60.93 3,336,533 +1.26(+2.11%)
May 02, 2007 58.35 59.98 58.29 59.67 3,535,858 +0.87(+1.48%)
May 01, 2007 58.30 59.12 57.61 58.80 2,294,984 +0.70(+1.20%)
Apr 30, 2007 59.76 59.76 58.08 58.10 2,161,526 -1.70(-2.84%)
Apr 27, 2007 58.83 59.88 58.71 59.80 3,264,311 +0.10(+0.17%)
Apr 26, 2007 59.98 60.25 59.46 59.70 2,285,584 -0.62(-1.03%)
Apr 25, 2007 60.25 61.32 59.55 60.32 4,123,321 +0.22(+0.37%)
Apr 24, 2007 59.80 60.30 59.60 60.10 1,814,709 +0.06(+0.10%)
Apr 23, 2007 59.52 60.47 59.50 60.04 1,230,881 -0.06(-0.10%)
Apr 20, 2007 60.40 60.55 59.76 60.10 2,202,176 +0.00(+0.00%)
Apr 19, 2007 60.80 61.00 60.07 60.10 1,404,770 -1.58(-2.56%)
Apr 18, 2007 60.75 61.81 60.43 61.68 2,098,057 +0.93(+1.53%)
Apr 17, 2007 61.60 61.84 60.39 60.75 2,233,999 -0.79(-1.28%)
Apr 16, 2007 61.30 61.75 60.97 61.54 2,311,492 +0.12(+0.20%)
Apr 13, 2007 61.16 61.45 60.71 61.42 1,903,841 +0.33(+0.54%)
Apr 12, 2007 60.00 61.28 59.73 61.09 2,936,988 +1.29(+2.16%)
Apr 11, 2007 60.00 60.39 59.64 59.80 2,079,097 -0.14(-0.23%)
Apr 10, 2007 59.90 60.39 59.81 59.94 1,833,579 +0.04(+0.07%)
Apr 09, 2007 59.75 60.50 59.73 59.90 1,092,402 +0.05(+0.08%)
Apr 05, 2007 59.70 60.09 59.52 59.85 1,784,760 -0.15(-0.25%)
Apr 04, 2007 59.40 60.00 58.90 60.00 2,170,067 +0.44(+0.74%)
Apr 03, 2007 59.09 59.95 58.57 59.56 1,913,469 +0.20(+0.34%)
Apr 02, 2007 58.28 59.60 58.28 59.36 1,506,501 +0.96(+1.64%)
Mar 30, 2007 58.80 59.20 58.24 58.40 2,383,242 -0.95(-1.60%)
Mar 29, 2007 59.25 59.48 58.83 59.35 1,871,046 +0.29(+0.49%)
Mar 28, 2007 59.21 59.65 58.83 59.06 2,403,920 +0.20(+0.34%)
Mar 27, 2007 58.51 59.08 58.51 58.86 1,730,154 -0.10(-0.17%)
Mar 26, 2007 58.18 59.00 58.00 58.96 2,431,424 +0.96(+1.66%)
Mar 23, 2007 57.30 58.10 57.30 58.00 2,201,765 +0.64(+1.12%)
Mar 22, 2007 56.49 57.42 56.42 57.36 3,191,004 +1.33(+2.37%)
Mar 21, 2007 55.44 56.34 55.31 56.03 2,169,862 +0.74(+1.34%)
Mar 20, 2007 55.93 55.93 55.25 55.29 1,910,562 -0.64(-1.14%)
Mar 19, 2007 54.35 56.14 54.29 55.93 2,543,627 +2.03(+3.77%)
Mar 16, 2007 55.21 55.31 53.67 53.90 7,009,076 -1.31(-2.37%)
Mar 15, 2007 55.37 55.37 54.97 55.21 1,666,427 +0.03(+0.05%)
Mar 14, 2007 54.69 55.28 54.37 55.18 2,052,467 +0.56(+1.03%)
Mar 13, 2007 55.31 55.48 54.57 54.62 2,523,667 -0.86(-1.55%)
Mar 12, 2007 55.80 55.88 55.15 55.48 1,814,692 -0.64(-1.14%)
Mar 09, 2007 55.90 56.50 55.87 56.12 3,044,848 +0.06(+0.11%)
Mar 08, 2007 55.85 56.45 55.62 56.06 1,620,744 +0.34(+0.61%)
Mar 07, 2007 55.71 56.84 55.50 55.72 2,402,887 +0.02(+0.04%)
Mar 06, 2007 55.51 55.84 55.15 55.70 2,355,673 +0.49(+0.89%)
Mar 05, 2007 54.80 55.30 54.10 55.21 2,462,617 -0.05(-0.09%)
Mar 02, 2007 56.36 56.67 55.14 55.26 2,166,395 -1.38(-2.44%)
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.