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 (%)
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%)
Sep 01, 2006 52.54 53.68 52.51 53.33 2,042,600 +0.59(+1.12%)
Aug 31, 2006 52.97 53.37 52.55 52.74 2,401,800 -0.46(-0.86%)
Aug 30, 2006 53.50 53.67 52.38 53.20 2,334,500 -0.65(-1.21%)
Aug 29, 2006 54.56 54.67 53.60 53.85 2,394,800 -1.21(-2.20%)
Aug 28, 2006 54.10 55.20 53.89 55.06 1,917,500 +0.09(+0.16%)
Aug 25, 2006 55.74 55.92 54.80 54.97 2,091,700 +0.07(+0.13%)
Aug 24, 2006 54.99 55.24 54.53 54.90 2,044,200 +0.07(+0.13%)
Aug 23, 2006 55.40 55.93 54.59 54.83 1,910,400 -0.62(-1.12%)
Aug 22, 2006 53.78 55.48 53.77 55.45 2,334,700 +1.52(+2.82%)
Aug 21, 2006 53.69 54.25 53.64 53.93 2,190,600 +0.72(+1.35%)
Aug 18, 2006 53.50 53.67 52.82 53.21 2,727,900 -0.19(-0.36%)
Aug 17, 2006 52.91 53.50 52.75 53.40 2,197,900 -0.12(-0.22%)
Aug 16, 2006 53.57 54.39 53.10 53.52 2,183,900 +0.36(+0.68%)
Aug 15, 2006 52.80 53.53 52.26 53.16 1,690,700 +0.50(+0.95%)
Aug 14, 2006 53.00 53.16 52.24 52.66 2,369,600 -1.20(-2.23%)
Aug 11, 2006 54.39 54.53 53.65 53.86 1,839,000 -0.46(-0.85%)
Aug 10, 2006 54.36 54.85 53.66 54.32 2,363,300 -0.68(-1.24%)
Aug 09, 2006 54.61 55.79 54.61 55.00 2,825,600 +0.39(+0.71%)
Aug 08, 2006 53.70 54.98 53.65 54.61 1,837,800 +0.26(+0.48%)
Aug 07, 2006 53.69 54.96 53.11 54.35 1,360,600 +0.86(+1.61%)
Aug 04, 2006 53.93 54.25 52.85 53.49 1,868,600 -0.20(-0.37%)
Aug 03, 2006 53.55 54.55 53.19 53.69 2,168,900 -0.80(-1.47%)
Aug 02, 2006 54.44 55.27 54.21 54.49 2,341,200 +0.63(+1.17%)
Aug 01, 2006 53.91 53.93 52.70 53.86 2,718,700 -0.20(-0.37%)
Jul 31, 2006 54.74 55.43 54.06 54.06 3,701,200 +0.20(+0.37%)
Jul 28, 2006 52.70 54.11 52.62 53.86 2,429,600 +1.23(+2.34%)
Jul 27, 2006 53.20 54.21 52.15 52.63 4,072,100 -0.41(-0.77%)
Jul 26, 2006 50.51 53.19 50.51 53.04 4,337,100 +2.31(+4.55%)
Jul 25, 2006 49.96 51.16 49.96 50.73 3,320,000 +2.00(+4.10%)
Jul 24, 2006 47.02 49.07 46.88 48.73 2,688,600 +1.29(+2.72%)
Jul 21, 2006 48.24 48.24 47.20 47.44 2,491,100 -0.95(-1.96%)
Jul 20, 2006 49.14 49.43 48.07 48.39 2,299,000 -0.54(-1.10%)
Jul 19, 2006 48.94 49.96 48.74 48.93 2,488,200 -0.45(-0.91%)
Jul 18, 2006 49.50 49.63 48.57 49.38 2,913,600 -0.04(-0.08%)
Jul 17, 2006 49.81 49.99 49.10 49.42 2,491,100 -1.04(-2.06%)
Jul 14, 2006 50.50 50.76 48.40 50.46 3,117,800 +0.06(+0.12%)
Jul 13, 2006 51.90 52.04 50.23 50.40 3,132,100 -1.30(-2.51%)
Jul 12, 2006 51.90 52.51 51.50 51.70 1,898,300 -0.25(-0.48%)
Jul 11, 2006 51.68 52.10 51.43 51.95 1,311,000 +0.65(+1.27%)
Jul 10, 2006 51.40 51.84 50.83 51.30 2,440,800 -0.72(-1.38%)
Jul 07, 2006 51.80 53.00 51.38 52.02 1,940,200 -0.13(-0.25%)
Jul 06, 2006 52.30 52.93 51.84 52.15 2,344,800 -0.53(-1.01%)
Jul 05, 2006 51.97 53.85 51.86 52.68 2,648,700 -0.92(-1.72%)
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.