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 (%)
Mar 31, 2005 69.58 70.85 69.04 70.42 1,239,000 +2.83(+4.19%)
Mar 30, 2005 66.90 67.66 65.44 67.59 1,393,800 +0.56(+0.84%)
Mar 29, 2005 66.80 68.59 66.68 67.03 1,061,400 +0.23(+0.34%)
Mar 28, 2005 66.90 67.20 66.16 66.80 986,000 -0.75(-1.11%)
Mar 24, 2005 67.70 68.19 67.05 67.55 1,081,000 +0.69(+1.03%)
Mar 23, 2005 66.65 68.10 66.65 66.86 1,329,900 -1.34(-1.96%)
Mar 22, 2005 69.36 70.26 68.11 68.20 1,336,700 -0.91(-1.32%)
Mar 21, 2005 68.95 69.73 68.45 69.11 1,135,500 -0.82(-1.17%)
Mar 18, 2005 70.20 70.99 69.76 69.93 1,008,200 -0.82(-1.16%)
Mar 17, 2005 71.31 71.84 70.15 70.75 1,099,100 +0.96(+1.38%)
Mar 16, 2005 68.75 70.92 68.53 69.79 1,023,800 +0.82(+1.19%)
Mar 15, 2005 70.05 70.05 68.92 68.97 1,023,900 -0.35(-0.50%)
Mar 14, 2005 68.85 69.64 67.64 69.32 1,100,700 +0.57(+0.83%)
Mar 11, 2005 67.06 69.30 66.95 68.75 1,466,100 +1.29(+1.91%)
Mar 10, 2005 68.95 69.00 67.00 67.46 1,984,300 -2.22(-3.19%)
Mar 09, 2005 70.95 72.89 69.67 69.68 1,689,200 -0.77(-1.09%)
Mar 08, 2005 70.07 71.16 69.85 70.45 888,500 +0.46(+0.66%)
Mar 07, 2005 71.11 71.27 69.41 69.99 1,162,500 -1.15(-1.62%)
Mar 04, 2005 69.85 71.86 69.41 71.14 1,642,500 +1.97(+2.85%)
Mar 03, 2005 69.18 69.75 68.13 69.17 1,478,600 +1.24(+1.83%)
Mar 02, 2005 66.18 68.45 66.15 67.93 1,078,300 +1.26(+1.89%)
Mar 01, 2005 66.70 68.17 65.68 66.67 1,628,900 -0.22(-0.33%)
Feb 28, 2005 68.50 69.24 65.40 66.89 2,117,800 -0.72(-1.06%)
Feb 25, 2005 65.38 68.45 65.21 67.61 1,851,500 +2.24(+3.43%)
Feb 24, 2005 65.25 65.46 64.25 65.37 1,287,600 +0.31(+0.48%)
Feb 23, 2005 64.49 66.00 63.92 65.06 1,265,200 +0.43(+0.67%)
Feb 22, 2005 64.50 64.99 63.85 64.63 2,139,800 +1.13(+1.78%)
Feb 18, 2005 62.32 63.86 62.06 63.50 892,600 +1.43(+2.30%)
Feb 17, 2005 63.96 64.88 61.90 62.07 1,483,900 -1.88(-2.94%)
Feb 16, 2005 62.11 64.09 62.11 63.95 942,800 +1.88(+3.03%)
Feb 15, 2005 61.90 62.38 61.66 62.07 557,200 +0.09(+0.15%)
Feb 14, 2005 61.75 62.03 61.30 61.98 472,500 +0.54(+0.88%)
Feb 11, 2005 60.70 62.11 60.50 61.44 861,500 +0.03(+0.05%)
Feb 10, 2005 59.97 61.92 59.93 61.41 1,030,800 +2.16(+3.65%)
Feb 09, 2005 59.35 60.05 59.25 59.25 1,077,000 -0.87(-1.45%)
Feb 08, 2005 59.75 60.25 59.58 60.12 742,700 -0.15(-0.25%)
Feb 07, 2005 61.15 61.16 60.21 60.27 751,800 -0.48(-0.79%)
Feb 04, 2005 60.65 61.12 60.59 60.75 601,000 +0.03(+0.05%)
Feb 03, 2005 60.37 61.22 60.32 60.72 787,900 -0.06(-0.10%)
Feb 02, 2005 60.50 61.04 60.14 60.78 993,300 +0.43(+0.71%)
Feb 01, 2005 59.02 60.47 58.73 60.35 916,000 +1.26(+2.13%)
Jan 31, 2005 58.35 59.12 58.30 59.09 1,341,600 +0.06(+0.10%)
Jan 28, 2005 58.61 59.04 58.05 59.03 837,800 -0.23(-0.39%)
Jan 27, 2005 59.00 60.53 59.00 59.26 920,800 +0.06(+0.10%)
Jan 26, 2005 58.50 59.48 58.38 59.20 718,700 +0.79(+1.35%)
Jan 25, 2005 57.25 58.55 57.22 58.41 1,017,400 +0.62(+1.07%)
Jan 24, 2005 57.40 57.88 57.23 57.79 800,900 +0.55(+0.96%)
Jan 21, 2005 56.85 57.48 56.37 57.24 897,100 +0.93(+1.65%)
Jan 20, 2005 56.20 56.39 55.62 56.31 736,600 -0.68(-1.19%)
Jan 19, 2005 57.84 57.87 56.76 56.99 776,700 -1.11(-1.91%)
Jan 18, 2005 57.60 58.50 57.52 58.10 1,362,000 +0.73(+1.27%)
Jan 14, 2005 57.05 57.56 56.76 57.37 960,300 -0.33(-0.57%)
Jan 13, 2005 57.30 57.99 56.80 57.70 816,800 +0.40(+0.70%)
Jan 12, 2005 56.17 57.30 56.05 57.30 1,046,000 +1.82(+3.28%)
Jan 11, 2005 54.65 55.55 54.60 55.48 636,100 +0.96(+1.76%)
Jan 10, 2005 54.10 54.84 53.96 54.52 851,700 +1.15(+2.15%)
Jan 07, 2005 54.20 54.20 52.90 53.37 1,061,300 -0.28(-0.52%)
Jan 06, 2005 53.15 53.92 53.01 53.65 1,296,200 +0.42(+0.79%)
Jan 05, 2005 54.10 54.34 53.20 53.23 910,800 -1.20(-2.20%)
Jan 04, 2005 54.50 54.99 54.14 54.43 1,050,700 +0.13(+0.24%)
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.