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 (%)
Feb 29, 2008 77.35 77.67 75.85 76.21 3,086,477 -1.91(-2.44%)
Feb 28, 2008 74.70 79.38 74.70 78.12 5,704,307 +3.03(+4.04%)
Feb 27, 2008 75.10 75.85 74.34 75.09 3,194,584 -0.08(-0.11%)
Feb 26, 2008 74.78 75.61 72.80 75.17 3,784,590 +1.71(+2.33%)
Feb 25, 2008 71.00 74.05 71.00 73.46 4,606,910 +2.50(+3.52%)
Feb 22, 2008 70.13 71.16 69.41 70.96 3,230,288 +0.81(+1.15%)
Feb 21, 2008 71.14 71.14 69.37 70.15 2,243,311 -0.84(-1.18%)
Feb 20, 2008 69.90 71.11 68.78 70.99 3,358,434 +1.29(+1.85%)
Feb 19, 2008 70.73 71.30 69.45 69.70 3,637,284 -0.09(-0.13%)
Feb 18, 2008 71.10 71.10 68.76 69.79 0 +0.00(+0.00%)
Feb 15, 2008 71.10 71.10 68.76 69.79 2,436,643 -1.00(-1.41%)
Feb 14, 2008 70.50 71.71 70.05 70.79 3,553,268 +0.74(+1.06%)
Feb 13, 2008 69.07 70.22 68.64 70.05 2,747,106 +0.71(+1.02%)
Feb 12, 2008 69.84 70.41 68.84 69.34 3,214,126 -0.21(-0.30%)
Feb 11, 2008 67.09 69.59 66.75 69.55 3,172,832 +2.24(+3.33%)
Feb 08, 2008 66.17 67.56 65.82 67.31 2,942,712 +1.68(+2.56%)
Feb 07, 2008 64.63 65.80 63.69 65.63 2,755,808 +0.62(+0.95%)
Feb 06, 2008 66.94 67.45 64.84 65.01 2,005,437 -1.45(-2.18%)
Feb 05, 2008 68.00 68.00 66.27 66.46 2,964,452 -2.09(-3.05%)
Feb 04, 2008 68.30 68.97 67.52 68.55 1,698,885 +0.77(+1.14%)
Feb 01, 2008 65.84 68.18 65.61 67.78 2,619,087 +1.72(+2.60%)
Jan 31, 2008 65.31 66.58 63.44 66.06 2,505,638 +0.11(+0.17%)
Jan 30, 2008 64.90 67.13 64.75 65.95 3,430,775 +1.08(+1.66%)
Jan 29, 2008 64.30 65.05 63.94 64.87 2,310,354 +1.10(+1.72%)
Jan 28, 2008 63.77 63.87 62.28 63.77 2,280,300 +0.55(+0.87%)
Jan 25, 2008 65.13 65.13 62.46 63.22 2,648,252 -0.30(-0.47%)
Jan 24, 2008 61.20 64.26 61.20 63.52 3,822,170 +2.52(+4.13%)
Jan 23, 2008 60.43 61.08 58.13 61.00 5,100,711 +0.03(+0.05%)
Jan 22, 2008 59.93 61.64 59.17 60.97 4,325,377 -1.25(-2.01%)
Jan 21, 2008 62.22 62.22 62.22 62.22 0 +0.00(+0.00%)
Jan 18, 2008 61.05 63.34 60.39 62.22 4,304,757 +0.59(+0.96%)
Jan 17, 2008 63.61 64.23 61.27 61.63 3,400,013 -1.74(-2.75%)
Jan 16, 2008 64.85 65.25 62.63 63.37 4,215,701 -2.35(-3.58%)
Jan 15, 2008 67.93 67.93 65.40 65.72 4,685,789 -2.22(-3.27%)
Jan 14, 2008 67.67 68.58 67.67 67.94 3,994,165 +0.74(+1.10%)
Jan 11, 2008 67.71 67.74 66.64 67.20 2,211,947 -0.73(-1.07%)
Jan 10, 2008 68.35 68.35 66.59 67.93 2,265,242 -0.81(-1.18%)
Jan 09, 2008 67.97 69.08 67.94 68.74 2,936,449 +0.28(+0.41%)
Jan 08, 2008 69.38 70.01 68.37 68.46 2,594,500 -0.43(-0.62%)
Jan 07, 2008 69.51 70.06 67.92 68.89 2,167,231 -0.71(-1.02%)
Jan 04, 2008 70.60 70.89 69.40 69.60 1,685,854 -1.63(-2.29%)
Jan 03, 2008 69.85 71.72 69.25 71.23 2,101,482 +1.62(+2.33%)
Jan 02, 2008 68.26 69.92 68.26 69.61 1,612,512 +1.65(+2.43%)
Jan 01, 2008 67.96 67.96 67.96 67.96 0 +0.00(+0.00%)
Dec 31, 2007 69.36 69.42 67.87 67.96 977,543 -1.25(-1.81%)
Dec 28, 2007 68.70 69.58 68.70 69.21 763,394 +0.77(+1.13%)
Dec 27, 2007 69.23 69.40 68.27 68.44 852,055 -0.73(-1.06%)
Dec 26, 2007 69.25 69.59 68.90 69.17 731,293 +0.09(+0.13%)
Dec 24, 2007 68.83 69.16 68.18 69.08 813,269 +0.93(+1.36%)
Dec 21, 2007 67.50 68.75 66.78 68.15 1,461,700 +0.63(+0.93%)
Dec 20, 2007 67.43 67.95 66.95 67.52 913,001 +0.27(+0.40%)
Dec 19, 2007 66.54 67.92 66.54 67.25 1,424,692 +0.50(+0.75%)
Dec 18, 2007 67.64 68.27 66.37 66.75 1,759,600 -0.37(-0.55%)
Dec 17, 2007 67.61 68.07 66.46 67.12 1,878,000 -0.50(-0.74%)
Dec 14, 2007 67.19 68.11 66.73 67.62 1,583,000 +0.03(+0.04%)
Dec 13, 2007 67.35 68.29 67.02 67.59 2,180,888 +0.01(+0.01%)
Dec 12, 2007 67.11 68.80 67.00 67.58 5,480,211 +2.13(+3.25%)
Dec 11, 2007 68.57 68.64 65.26 65.45 3,800,259 -2.96(-4.33%)
Dec 10, 2007 67.10 68.59 67.10 68.41 2,255,135 +1.13(+1.68%)
Dec 07, 2007 67.46 68.02 66.55 67.28 1,826,540 +0.12(+0.18%)
Dec 06, 2007 65.21 67.60 64.57 67.16 1,889,600 +1.66(+2.53%)
Dec 05, 2007 64.75 66.27 64.46 65.50 2,585,405 +1.21(+1.88%)
Dec 04, 2007 64.40 66.70 64.03 64.29 2,161,601 -0.95(-1.46%)
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.